51,340€
1,28%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 50,60 | 51,54 | 50,29 | 51,54 | 1,67% | - |
| 02.05.2024 | 50,85 | 51,54 | 50,26 | 50,69 | -0,11% | 64,00 |
| 30.04.2024 | 51,60 | 52,28 | 50,67 | 50,75 | -2,36% | 120,00 |
| 29.04.2024 | 52,33 | 52,48 | 51,57 | 51,97 | -0,30% | 81,00 |
| 26.04.2024 | 51,47 | 52,45 | 51,08 | 52,13 | 1,65% | 24,00 |
| 25.04.2024 | 51,36 | 51,60 | 50,68 | 51,28 | -0,43% | 40,00 |
| 24.04.2024 | 50,75 | 51,59 | 50,69 | 51,50 | 1,57% | 10,00 |
| 23.04.2024 | 50,40 | 50,90 | 49,94 | 50,71 | 0,92% | 410,00 |
| 22.04.2024 | 49,62 | 50,31 | 49,62 | 50,24 | 1,30% | 55,00 |
| 19.04.2024 | 49,84 | 50,24 | 49,15 | 49,60 | -0,81% | - |
| 18.04.2024 | 50,62 | 50,98 | 49,96 | 50,01 | -1,32% | - |
| 17.04.2024 | 51,21 | 51,43 | 50,51 | 50,68 | -0,70% | - |
| 16.04.2024 | 51,53 | 51,81 | 51,02 | 51,03 | -0,99% | 40,00 |
| 15.04.2024 | 51,74 | 52,81 | 51,35 | 51,54 | -0,80% | - |
| 12.04.2024 | 52,21 | 52,63 | 51,76 | 51,96 | -0,51% | - |
| 11.04.2024 | 52,16 | 52,53 | 51,68 | 52,22 | 0,05% | - |
| 10.04.2024 | 52,25 | 52,85 | 51,58 | 52,20 | -0,42% | - |
| 09.04.2024 | 51,83 | 52,46 | 51,22 | 52,42 | 1,12% | - |
| 08.04.2024 | 52,19 | 52,37 | 51,80 | 51,84 | -0,72% | 33,00 |
| 05.04.2024 | 51,17 | 52,55 | 51,17 | 52,21 | 1,40% | - |
| 04.04.2024 | 52,95 | 53,68 | 51,41 | 51,49 | -2,78% | - |
| 03.04.2024 | 53,41 | 53,52 | 52,89 | 52,97 | -0,88% | 17,00 |
| 02.04.2024 | 53,78 | 54,14 | 52,71 | 53,44 | -0,64% | - |
| 28.03.2024 | 52,61 | 53,83 | 52,61 | 53,78 | 1,75% | 40,00 |
| 27.03.2024 | 52,85 | 53,55 | 52,52 | 52,86 | -0,25% | - |
| 26.03.2024 | 52,78 | 53,09 | 52,58 | 52,99 | 0,40% | 237,00 |
| 25.03.2024 | 52,85 | 53,20 | 52,62 | 52,78 | -0,75% | 4,00 |
| 22.03.2024 | 52,68 | 53,60 | 52,68 | 53,18 | 0,81% | 10,00 |
| 21.03.2024 | 52,07 | 53,21 | 52,07 | 52,75 | 1,20% | 20,00 |
| 20.03.2024 | 51,39 | 52,21 | 51,32 | 52,13 | 0,54% | - |
| 19.03.2024 | 51,59 | 52,03 | 51,51 | 51,85 | 0,14% | 120,00 |
| 18.03.2024 | 51,48 | 52,18 | 51,27 | 51,78 | 0,46% | 198,00 |
| 15.03.2024 | 52,32 | 52,32 | 51,45 | 51,54 | -1,04% | 18,00 |
| 14.03.2024 | 51,38 | 52,17 | 51,38 | 52,08 | 1,25% | 20,00 |
| 13.03.2024 | 50,50 | 51,66 | 49,86 | 51,44 | 1,78% | 390,00 |
| 12.03.2024 | 49,46 | 50,73 | 49,46 | 50,54 | 2,18% | - |
| 11.03.2024 | 50,24 | 50,29 | 49,16 | 49,46 | -1,61% | 21,00 |
| 08.03.2024 | 50,43 | 50,93 | 49,99 | 50,27 | -0,29% | 5,00 |
| 07.03.2024 | 50,12 | 50,73 | 49,68 | 50,41 | 0,62% | - |
| 06.03.2024 | 49,45 | 50,33 | 49,45 | 50,10 | 0,98% | 40,00 |
| 05.03.2024 | 49,84 | 50,52 | 49,36 | 49,62 | -0,48% | 130,00 |
| 04.03.2024 | 49,34 | 50,45 | 49,12 | 49,86 | 1,41% | 103,00 |
| 01.03.2024 | 49,19 | 49,51 | 48,72 | 49,16 | -0,17% | 3,00 |
| 29.02.2024 | 48,98 | 49,35 | 48,47 | 49,25 | 0,54% | - |
| 28.02.2024 | 48,80 | 49,18 | 48,32 | 48,98 | 0,37% | 133,00 |
| 27.02.2024 | 48,38 | 48,88 | 47,90 | 48,80 | 0,72% | 60,00 |
| 26.02.2024 | 47,53 | 48,66 | 46,92 | 48,45 | 2,06% | - |
| 23.02.2024 | 44,01 | 47,61 | 42,15 | 47,47 | 7,87% | 75,00 |
| 22.02.2024 | 45,18 | 46,14 | 42,16 | 44,01 | -2,60% | 30,00 |
| 21.02.2024 | 44,89 | 45,34 | 44,62 | 45,18 | 0,66% | - |
| 20.02.2024 | 45,43 | 45,43 | 44,79 | 44,89 | -1,21% | - |
| 19.02.2024 | 45,43 | 45,51 | 45,18 | 45,44 | 0,29% | 160,00 |
| 16.02.2024 | 46,16 | 46,25 | 45,30 | 45,31 | -1,80% | - |
| 15.02.2024 | 45,88 | 46,31 | 45,51 | 46,14 | 0,52% | - |
| 14.02.2024 | 46,01 | 46,42 | 45,40 | 45,90 | -0,23% | - |
| 13.02.2024 | 46,86 | 47,20 | 45,54 | 46,00 | -1,89% | - |
| 12.02.2024 | 47,22 | 47,27 | 46,68 | 46,89 | -0,64% | 77,00 |
| 09.02.2024 | 47,42 | 47,43 | 46,97 | 47,19 | -0,21% | - |
| 08.02.2024 | 47,15 | 47,50 | 46,97 | 47,29 | 0,20% | - |
| 07.02.2024 | 46,90 | 47,65 | 46,73 | 47,20 | 0,62% | - |
| 06.02.2024 | 46,45 | 46,95 | 46,03 | 46,91 | 0,75% | - |
| 05.02.2024 | 46,21 | 46,68 | 46,05 | 46,56 | 0,46% | - |
| 02.02.2024 | 45,06 | 46,54 | 44,78 | 46,34 | 2,45% | 25,00 |
| 01.02.2024 | 44,41 | 45,28 | 44,40 | 45,23 | 1,88% | - |
| 31.01.2024 | 45,50 | 45,50 | 44,19 | 44,40 | -1,63% | 40,00 |
| 30.01.2024 | 45,10 | 45,47 | 44,62 | 45,14 | 0,52% | - |
| 29.01.2024 | 44,03 | 44,93 | 44,03 | 44,90 | 1,79% | - |
| 26.01.2024 | 45,17 | 45,44 | 43,99 | 44,11 | -2,36% | 44,00 |
| 25.01.2024 | 44,55 | 45,24 | 44,50 | 45,18 | 1,51% | 26,00 |
| 24.01.2024 | 45,48 | 45,86 | 44,51 | 44,51 | -2,44% | - |
| 23.01.2024 | 45,55 | 45,72 | 45,22 | 45,62 | 0,62% | - |
| 22.01.2024 | 44,78 | 45,54 | 44,78 | 45,34 | 1,18% | 181,00 |
| 19.01.2024 | 44,29 | 44,89 | 44,24 | 44,81 | 1,15% | 65,00 |
| 18.01.2024 | 43,88 | 44,35 | 43,76 | 44,31 | 1,34% | 32,00 |
| 17.01.2024 | 44,05 | 44,17 | 43,57 | 43,72 | -0,76% | - |
| 16.01.2024 | 43,42 | 44,07 | 42,90 | 44,06 | 1,47% | - |
| 15.01.2024 | 43,58 | 43,58 | 43,29 | 43,42 | 0,29% | 6,00 |
| 12.01.2024 | 43,58 | 43,85 | 43,25 | 43,29 | -0,76% | 705,00 |
| 11.01.2024 | 43,86 | 43,99 | 43,10 | 43,62 | -0,01% | 2,00 |
| 10.01.2024 | 43,25 | 43,99 | 43,05 | 43,63 | 0,79% | - |
| 09.01.2024 | 43,22 | 43,49 | 42,72 | 43,29 | 0,38% | 50,00 |
| 08.01.2024 | 42,49 | 43,26 | 42,31 | 43,12 | 1,20% | - |
| 05.01.2024 | 42,61 | 42,83 | 42,23 | 42,61 | -0,04% | - |
| 04.01.2024 | 42,88 | 43,04 | 41,90 | 42,63 | -0,31% | - |
| 03.01.2024 | 43,43 | 43,44 | 42,73 | 42,76 | -1,54% | - |
| 02.01.2024 | 43,84 | 44,68 | 43,18 | 43,43 | -0,94% | 116,00 |
| 29.12.2023 | 44,22 | 44,22 | 43,50 | 43,84 | -0,88% | - |
| 28.12.2023 | 44,12 | 44,39 | 43,83 | 44,23 | 0,56% | 271,00 |
| 27.12.2023 | 44,32 | 44,50 | 43,79 | 43,98 | -0,49% | 120,00 |
| 22.12.2023 | 43,78 | 44,37 | 43,55 | 44,20 | 0,48% | 1,00 |
| 21.12.2023 | 43,78 | 44,16 | 43,63 | 43,99 | 0,45% | 3,00 |
| 20.12.2023 | 44,23 | 44,63 | 43,71 | 43,79 | -1,01% | - |
| 19.12.2023 | 44,61 | 44,66 | 44,08 | 44,24 | -0,34% | - |
| 18.12.2023 | 44,97 | 45,47 | 44,35 | 44,39 | -1,15% | - |
| 15.12.2023 | 45,05 | 45,44 | 44,62 | 44,90 | 0,42% | - |
| 14.12.2023 | 45,86 | 46,54 | 44,48 | 44,71 | -2,47% | - |
| 13.12.2023 | 45,92 | 46,34 | 45,74 | 45,84 | 0,38% | 1.635,00 |
| 12.12.2023 | 45,64 | 45,67 | 45,20 | 45,67 | 0,10% | 2.309,00 |
| 11.12.2023 | 44,06 | 45,75 | 43,88 | 45,62 | 3,42% | 2.071,00 |
| 08.12.2023 | 44,10 | 44,27 | 44,00 | 44,11 | 0,05% | 380,00 |