53,507$
0,37%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 53,28 | 53,57 | 52,87 | 53,30 | 0,79% | 3.307.307,00 |
| 19.04.2024 | 53,42 | 53,62 | 52,41 | 52,88 | -0,60% | 5.783.462,00 |
| 18.04.2024 | 54,19 | 54,34 | 53,16 | 53,20 | -1,52% | 3.490.051,00 |
| 17.04.2024 | 54,49 | 54,76 | 53,87 | 54,02 | -0,66% | 3.565.344,00 |
| 16.04.2024 | 54,88 | 54,89 | 54,34 | 54,38 | -0,65% | 4.506.091,00 |
| 15.04.2024 | 56,09 | 56,26 | 54,56 | 54,74 | -1,16% | 4.880.297,00 |
| 12.04.2024 | 55,41 | 55,76 | 55,07 | 55,38 | -1,11% | 3.610.042,00 |
| 11.04.2024 | 55,98 | 56,20 | 55,50 | 56,00 | -0,04% | 3.368.608,00 |
| 10.04.2024 | 55,85 | 56,31 | 55,53 | 56,02 | -1,20% | 3.767.638,00 |
| 09.04.2024 | 56,55 | 56,75 | 55,61 | 56,70 | 0,73% | 3.374.534,00 |
| 08.04.2024 | 56,59 | 56,84 | 56,20 | 56,29 | -0,46% | 3.953.106,00 |
| 05.04.2024 | 56,56 | 56,95 | 55,81 | 56,55 | 1,45% | 3.387.869,00 |
| 04.04.2024 | 58,06 | 58,35 | 55,70 | 55,74 | -2,85% | 4.284.954,00 |
| 03.04.2024 | 57,13 | 57,97 | 57,02 | 57,38 | 0,18% | 3.866.556,00 |
| 02.04.2024 | 57,52 | 57,52 | 56,77 | 57,27 | -1,38% | 3.900.332,00 |
| 01.04.2024 | 58,13 | 58,58 | 57,72 | 58,07 | 0,26% | 4.161.110,00 |
| 28.03.2024 | 57,88 | 58,15 | 57,44 | 57,92 | 1,19% | 5.084.249,00 |
| 27.03.2024 | 57,74 | 57,91 | 56,81 | 57,24 | 0,03% | 3.713.630,00 |
| 26.03.2024 | 57,32 | 57,40 | 57,03 | 57,22 | 0,07% | 4.302.299,00 |
| 25.03.2024 | 57,41 | 57,55 | 57,02 | 57,18 | -0,40% | 3.667.728,00 |
| 22.03.2024 | 57,41 | 57,59 | 57,18 | 57,41 | 0,35% | 4.501.606,00 |
| 21.03.2024 | 57,33 | 57,86 | 57,19 | 57,21 | 0,54% | 5.824.396,00 |
| 20.03.2024 | 56,42 | 56,95 | 56,28 | 56,90 | 1,12% | 3.890.011,00 |
| 19.03.2024 | 56,37 | 56,50 | 56,01 | 56,27 | 0,32% | 3.694.592,00 |
| 18.03.2024 | 56,56 | 56,77 | 56,04 | 56,09 | -0,07% | 3.588.948,00 |
| 15.03.2024 | 56,45 | 56,75 | 56,00 | 56,13 | -0,51% | 10.434.765,00 |
| 14.03.2024 | 56,64 | 56,96 | 56,27 | 56,42 | 0,30% | 8.977.663,00 |
| 13.03.2024 | 55,10 | 56,46 | 54,98 | 56,25 | 1,92% | 9.044.944,00 |
| 12.03.2024 | 54,77 | 55,41 | 54,35 | 55,19 | 1,21% | 5.398.991,00 |
| 11.03.2024 | 54,96 | 54,96 | 53,71 | 54,53 | -0,78% | 5.446.224,00 |
| 08.03.2024 | 55,19 | 55,83 | 54,72 | 54,96 | -0,45% | 4.094.668,00 |
| 07.03.2024 | 55,14 | 55,38 | 54,94 | 55,21 | 1,06% | 4.261.471,00 |
| 06.03.2024 | 54,19 | 54,84 | 53,93 | 54,63 | 1,39% | 5.377.733,00 |
| 05.03.2024 | 54,09 | 54,10 | 53,58 | 53,88 | -0,43% | 6.521.642,00 |
| 04.03.2024 | 53,68 | 54,35 | 53,57 | 54,11 | 0,99% | 4.883.397,00 |
| 01.03.2024 | 53,03 | 53,70 | 52,67 | 53,58 | 0,83% | 4.814.500,00 |
| 29.02.2024 | 53,32 | 53,38 | 52,58 | 53,14 | 0,13% | 8.278.884,00 |
| 28.02.2024 | 52,65 | 53,15 | 52,30 | 53,07 | 0,26% | 4.917.879,00 |
| 27.02.2024 | 52,43 | 53,00 | 51,92 | 52,93 | 0,82% | 5.576.341,00 |
| 26.02.2024 | 51,06 | 52,81 | 50,97 | 52,50 | 2,18% | 9.658.580,00 |
| 23.02.2024 | 48,94 | 51,54 | 48,58 | 51,38 | 3,97% | 13.718.464,00 |
| 22.02.2024 | 49,62 | 49,90 | 49,27 | 49,42 | 1,08% | 5.448.413,00 |
| 21.02.2024 | 48,33 | 49,02 | 48,22 | 48,89 | 0,76% | 3.072.323,00 |
| 20.02.2024 | 49,03 | 49,24 | 48,48 | 48,52 | -0,90% | 4.557.860,00 |
| 16.02.2024 | 49,64 | 49,77 | 48,93 | 48,96 | -1,55% | 3.927.250,00 |
| 15.02.2024 | 49,34 | 49,87 | 49,04 | 49,73 | 1,04% | 3.618.430,00 |
| 14.02.2024 | 49,54 | 49,75 | 48,71 | 49,22 | -0,02% | 3.770.572,00 |
| 13.02.2024 | 49,74 | 49,92 | 48,80 | 49,23 | -2,48% | 4.968.454,00 |
| 12.02.2024 | 50,74 | 50,86 | 50,29 | 50,48 | -0,84% | 2.710.570,00 |
| 09.02.2024 | 50,97 | 51,15 | 50,65 | 50,91 | -0,10% | 3.139.133,00 |
| 08.02.2024 | 50,80 | 51,07 | 50,59 | 50,96 | 0,22% | 2.219.474,00 |
| 07.02.2024 | 50,85 | 51,27 | 50,58 | 50,85 | 0,73% | 3.795.368,00 |
| 06.02.2024 | 50,12 | 50,50 | 49,76 | 50,48 | 0,98% | 3.132.224,00 |
| 05.02.2024 | 50,00 | 50,15 | 49,40 | 49,99 | -0,08% | 4.520.421,00 |
| 02.02.2024 | 49,20 | 50,24 | 48,92 | 50,03 | 1,69% | 4.074.209,00 |
| 01.02.2024 | 48,29 | 49,23 | 48,06 | 49,20 | 2,41% | 3.162.544,00 |
| 31.01.2024 | 48,75 | 49,02 | 47,92 | 48,04 | -1,86% | 4.018.865,00 |
| 30.01.2024 | 48,43 | 48,99 | 48,38 | 48,95 | 0,60% | 3.275.170,00 |
| 29.01.2024 | 47,84 | 48,67 | 47,73 | 48,66 | 1,25% | 3.513.073,00 |
| 26.01.2024 | 49,00 | 49,03 | 47,74 | 48,06 | -1,90% | 6.238.964,00 |
| 25.01.2024 | 48,96 | 49,14 | 48,45 | 48,99 | 0,70% | 3.505.080,00 |
| 24.01.2024 | 49,80 | 49,88 | 48,55 | 48,65 | -1,78% | 4.684.482,00 |
| 23.01.2024 | 49,41 | 49,59 | 49,01 | 49,53 | 0,08% | 3.703.389,00 |
| 22.01.2024 | 49,01 | 49,55 | 49,00 | 49,49 | 1,62% | 3.601.001,00 |
| 19.01.2024 | 48,29 | 48,85 | 48,22 | 48,70 | 1,10% | 4.068.729,00 |
| 18.01.2024 | 47,78 | 48,20 | 47,51 | 48,17 | 0,88% | 3.551.305,00 |
| 17.01.2024 | 47,73 | 47,99 | 47,31 | 47,75 | -0,31% | 3.457.518,00 |
| 16.01.2024 | 47,39 | 47,91 | 47,36 | 47,90 | 0,69% | 3.756.431,00 |
| 12.01.2024 | 47,97 | 47,97 | 47,38 | 47,57 | -0,52% | 3.672.328,00 |
| 11.01.2024 | 48,00 | 48,16 | 47,19 | 47,82 | -0,23% | 2.965.656,00 |
| 10.01.2024 | 47,43 | 47,98 | 47,28 | 47,93 | 1,37% | 7.418.939,00 |
| 09.01.2024 | 46,87 | 47,51 | 46,82 | 47,28 | -0,13% | 5.236.110,00 |
| 08.01.2024 | 46,49 | 47,39 | 46,49 | 47,34 | 1,70% | 3.691.985,00 |
| 05.01.2024 | 46,55 | 46,71 | 46,21 | 46,55 | -0,19% | 3.037.058,00 |
| 04.01.2024 | 46,72 | 47,16 | 46,64 | 46,64 | -0,41% | 3.840.891,00 |
| 03.01.2024 | 47,26 | 47,36 | 46,78 | 46,83 | -1,43% | 4.483.303,00 |
| 02.01.2024 | 48,80 | 49,01 | 47,27 | 47,51 | -3,04% | 5.203.156,00 |
| 29.12.2023 | 49,00 | 49,08 | 48,60 | 49,00 | 0,18% | 5.129.849,00 |
| 28.12.2023 | 49,07 | 49,18 | 48,76 | 48,91 | 0,06% | 1.530.572,00 |
| 27.12.2023 | 49,00 | 49,09 | 48,68 | 48,88 | -0,24% | 1.901.631,00 |
| 26.12.2023 | 49,01 | 49,15 | 48,59 | 49,00 | 0,39% | 2.491.410,00 |
| 22.12.2023 | 48,51 | 48,87 | 48,40 | 48,81 | 0,83% | 2.702.535,00 |
| 21.12.2023 | 48,18 | 48,52 | 47,90 | 48,41 | 1,04% | 4.002.289,00 |
| 20.12.2023 | 48,59 | 48,97 | 47,89 | 47,91 | -1,34% | 4.060.814,00 |
| 19.12.2023 | 48,84 | 49,02 | 48,39 | 48,56 | -0,35% | 4.432.235,00 |
| 18.12.2023 | 49,37 | 49,70 | 48,44 | 48,73 | -0,37% | 4.495.289,00 |
| 15.12.2023 | 49,22 | 49,36 | 48,60 | 48,91 | -0,51% | 10.750.503,00 |
| 14.12.2023 | 50,22 | 50,22 | 48,85 | 49,16 | -1,42% | 5.391.303,00 |
| 13.12.2023 | 49,54 | 50,02 | 49,27 | 49,87 | 1,01% | 5.005.072,00 |
| 12.12.2023 | 49,06 | 49,47 | 48,67 | 49,37 | 0,73% | 3.966.543,00 |
| 11.12.2023 | 47,89 | 49,19 | 47,84 | 49,01 | 3,42% | 6.345.155,00 |
| 08.12.2023 | 47,21 | 47,63 | 47,08 | 47,39 | -0,61% | 4.750.475,00 |
| 07.12.2023 | 47,97 | 48,04 | 47,52 | 47,68 | -0,04% | 5.903.719,00 |
| 06.12.2023 | 48,97 | 49,30 | 47,09 | 47,70 | -2,23% | 6.511.408,00 |
| 05.12.2023 | 48,78 | 49,16 | 48,45 | 48,79 | -0,61% | 3.328.685,00 |
| 04.12.2023 | 49,61 | 50,11 | 48,84 | 49,09 | -2,07% | 5.680.522,00 |
| 01.12.2023 | 50,08 | 50,32 | 49,55 | 50,13 | -0,18% | 4.463.215,00 |
| 30.11.2023 | 50,28 | 50,35 | 49,55 | 50,22 | 0,00% | 9.226.869,00 |
| 29.11.2023 | 51,05 | 51,12 | 50,10 | 50,22 | -1,01% | 2.995.795,00 |
| 28.11.2023 | 51,04 | 51,44 | 50,62 | 50,73 | -0,92% | 4.800.134,00 |