55,690$
0,69%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 55,50 | 55,53 | 54,46 | 54,58 | -1,32% | 5.160.478,00 |
| 15.05.2024 | 54,73 | 55,35 | 54,59 | 55,31 | 1,67% | 4.138.672,00 |
| 14.05.2024 | 54,37 | 54,48 | 53,80 | 54,40 | -0,35% | 5.167.478,00 |
| 13.05.2024 | 55,00 | 55,03 | 54,27 | 54,59 | -0,27% | 3.812.460,00 |
| 10.05.2024 | 55,35 | 55,76 | 54,68 | 54,74 | -0,97% | 3.899.065,00 |
| 09.05.2024 | 55,08 | 55,65 | 54,91 | 55,28 | 0,21% | 2.814.410,00 |
| 08.05.2024 | 55,77 | 55,83 | 55,12 | 55,16 | -1,39% | 2.728.571,00 |
| 07.05.2024 | 55,94 | 56,09 | 55,60 | 55,94 | 0,36% | 2.673.215,00 |
| 06.05.2024 | 55,27 | 55,76 | 55,03 | 55,74 | 0,98% | 3.209.578,00 |
| 03.05.2024 | 54,64 | 55,34 | 54,64 | 55,20 | 1,47% | 5.285.026,00 |
| 02.05.2024 | 54,62 | 54,69 | 53,65 | 54,40 | -0,07% | 2.679.887,00 |
| 01.05.2024 | 54,27 | 55,42 | 54,18 | 54,44 | 0,26% | 3.717.262,00 |
| 30.04.2024 | 55,50 | 55,62 | 54,29 | 54,30 | -2,53% | 2.980.666,00 |
| 29.04.2024 | 55,73 | 56,13 | 55,27 | 55,71 | -0,04% | 3.069.497,00 |
| 26.04.2024 | 54,99 | 56,07 | 54,94 | 55,73 | 0,92% | 2.554.100,00 |
| 25.04.2024 | 54,80 | 55,36 | 54,32 | 55,22 | 0,53% | 4.600.604,00 |
| 24.04.2024 | 54,26 | 55,04 | 54,20 | 54,93 | 1,14% | 3.716.011,00 |
| 23.04.2024 | 53,37 | 54,48 | 53,26 | 54,31 | 1,88% | 2.739.834,00 |
| 22.04.2024 | 53,28 | 53,57 | 52,87 | 53,31 | 0,81% | 2.591.745,00 |
| 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% | 2.945.959,00 |
| 17.04.2024 | 54,49 | 54,76 | 53,87 | 54,02 | -0,66% | 3.452.049,00 |
| 16.04.2024 | 54,88 | 54,89 | 54,34 | 54,38 | -0,65% | 4.491.480,00 |
| 15.04.2024 | 56,09 | 56,26 | 54,56 | 54,74 | -1,16% | 3.124.617,00 |
| 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% | 2.695.485,00 |
| 10.04.2024 | 55,85 | 56,31 | 55,53 | 56,02 | -1,20% | 3.164.534,00 |
| 09.04.2024 | 56,55 | 56,75 | 55,61 | 56,70 | 0,73% | 2.846.275,00 |
| 08.04.2024 | 56,59 | 56,84 | 56,20 | 56,29 | -0,46% | 3.373.750,00 |
| 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% | 4.221.295,00 |
| 03.04.2024 | 57,13 | 57,97 | 57,02 | 57,38 | 0,18% | 3.108.971,00 |
| 02.04.2024 | 57,52 | 57,52 | 56,77 | 57,27 | -1,38% | 3.143.540,00 |
| 01.04.2024 | 58,13 | 58,58 | 57,72 | 58,07 | 0,26% | 4.058.620,00 |
| 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 | 0,00% | 3.680.611,00 |
| 26.03.2024 | 57,32 | 57,40 | 57,03 | 57,24 | 0,10% | 3.437.876,00 |
| 25.03.2024 | 57,41 | 57,55 | 57,02 | 57,18 | -0,40% | 3.666.622,00 |
| 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 | 0,53% | 4.762.701,00 |
| 20.03.2024 | 56,42 | 56,95 | 56,28 | 56,91 | 1,14% | 2.707.519,00 |
| 19.03.2024 | 56,37 | 56,50 | 56,01 | 56,27 | 0,34% | 3.694.338,00 |
| 18.03.2024 | 56,56 | 56,77 | 56,04 | 56,08 | -0,09% | 2.581.020,00 |
| 15.03.2024 | 56,45 | 56,75 | 56,00 | 56,13 | -0,57% | 10.434.765,00 |
| 14.03.2024 | 56,64 | 56,96 | 56,27 | 56,45 | 0,32% | 7.450.735,00 |
| 13.03.2024 | 55,10 | 56,46 | 54,98 | 56,27 | 1,96% | 7.257.910,00 |
| 12.03.2024 | 54,77 | 55,41 | 54,35 | 55,19 | 1,15% | 5.152.671,00 |
| 11.03.2024 | 54,96 | 54,96 | 53,71 | 54,56 | -0,73% | 4.636.085,00 |
| 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% | 4.208.638,00 |
| 06.03.2024 | 54,19 | 54,84 | 53,93 | 54,63 | 1,39% | 4.451.475,00 |
| 05.03.2024 | 54,09 | 54,10 | 53,58 | 53,88 | -0,43% | 4.881.665,00 |
| 04.03.2024 | 53,68 | 54,35 | 53,57 | 54,11 | 0,99% | 4.014.124,00 |
| 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% | 5.903.685,00 |
| 28.02.2024 | 52,65 | 53,15 | 52,30 | 53,07 | 0,26% | 4.171.423,00 |
| 27.02.2024 | 52,43 | 53,00 | 51,92 | 52,93 | 0,82% | 4.853.059,00 |
| 26.02.2024 | 51,06 | 52,81 | 50,97 | 52,50 | 2,18% | 9.424.259,00 |
| 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 | 1,04% | 4.315.700,00 |
| 21.02.2024 | 48,33 | 49,02 | 48,22 | 48,91 | 0,75% | 2.657.059,00 |
| 20.02.2024 | 49,03 | 49,24 | 48,48 | 48,55 | -0,85% | 3.635.950,00 |
| 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 | 1,06% | 2.932.322,00 |
| 14.02.2024 | 49,54 | 49,75 | 48,71 | 49,21 | -0,04% | 3.019.398,00 |
| 13.02.2024 | 49,74 | 49,92 | 48,80 | 49,23 | -2,48% | 4.937.004,00 |
| 12.02.2024 | 50,74 | 50,86 | 50,29 | 50,48 | -0,84% | 2.645.544,00 |
| 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% | 1.606.653,00 |
| 07.02.2024 | 50,85 | 51,27 | 50,58 | 50,85 | 0,71% | 3.790.934,00 |
| 06.02.2024 | 50,12 | 50,50 | 49,76 | 50,49 | 1,06% | 2.609.255,00 |
| 05.02.2024 | 50,00 | 50,15 | 49,40 | 49,96 | -0,14% | 3.902.472,00 |
| 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 | 2,44% | 3.148.700,00 |
| 31.01.2024 | 48,75 | 49,01 | 47,92 | 48,03 | -1,88% | 2.900.679,00 |
| 30.01.2024 | 48,43 | 48,99 | 48,38 | 48,95 | 0,62% | 3.273.650,00 |
| 29.01.2024 | 47,84 | 48,67 | 47,73 | 48,65 | 1,23% | 2.769.393,00 |
| 26.01.2024 | 49,00 | 49,03 | 47,74 | 48,06 | -1,94% | 6.238.964,00 |
| 25.01.2024 | 48,96 | 49,14 | 48,45 | 49,01 | 0,74% | 2.841.307,00 |
| 24.01.2024 | 49,80 | 49,88 | 48,55 | 48,65 | -1,78% | 3.779.145,00 |
| 23.01.2024 | 49,41 | 49,59 | 49,00 | 49,53 | 0,08% | 3.660.569,00 |
| 22.01.2024 | 49,01 | 49,55 | 49,00 | 49,49 | 1,62% | 3.544.265,00 |
| 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 | 0,90% | 3.508.790,00 |
| 17.01.2024 | 47,73 | 47,99 | 47,31 | 47,74 | -0,33% | 2.788.954,00 |
| 16.01.2024 | 47,39 | 47,91 | 47,36 | 47,90 | 0,69% | 2.967.824,00 |
| 12.01.2024 | 47,97 | 47,97 | 47,38 | 47,57 | -0,54% | 3.672.328,00 |
| 11.01.2024 | 48,00 | 48,16 | 47,19 | 47,83 | -0,21% | 2.212.287,00 |
| 10.01.2024 | 47,43 | 47,98 | 47,28 | 47,93 | 1,37% | 6.362.352,00 |
| 09.01.2024 | 46,87 | 47,51 | 46,82 | 47,28 | -0,08% | 5.184.818,00 |
| 08.01.2024 | 46,49 | 47,39 | 46,49 | 47,32 | 1,65% | 2.206.508,00 |
| 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% | 3.812.145,00 |
| 03.01.2024 | 47,26 | 47,36 | 46,78 | 46,83 | -1,45% | 3.489.720,00 |
| 02.01.2024 | 48,80 | 49,01 | 47,27 | 47,52 | -3,02% | 4.408.173,00 |
| 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% | 1.530.063,00 |
| 27.12.2023 | 49,00 | 49,09 | 48,68 | 48,88 | -0,24% | 1.894.282,00 |
| 26.12.2023 | 49,01 | 49,15 | 48,59 | 49,00 | 0,39% | 2.276.554,00 |
| 22.12.2023 | 48,51 | 48,87 | 48,40 | 48,81 | 0,83% | 2.702.535,00 |