50,710€
-0,26%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 50,85 | 51,54 | 50,25 | 50,69 | -0,30% | - |
| 30.04.2024 | 52,12 | 52,13 | 50,84 | 50,84 | -2,08% | 744,00 |
| 29.04.2024 | 52,24 | 52,56 | 51,92 | 51,92 | -0,54% | 239,00 |
| 26.04.2024 | 51,37 | 52,33 | 51,37 | 52,20 | 1,30% | 509,00 |
| 25.04.2024 | 51,32 | 51,59 | 50,80 | 51,53 | 0,53% | 717,00 |
| 24.04.2024 | 51,00 | 51,27 | 50,75 | 51,26 | 0,65% | 1.009,00 |
| 23.04.2024 | 50,19 | 50,93 | 50,00 | 50,93 | 1,31% | 1.974,00 |
| 22.04.2024 | 49,84 | 50,32 | 49,66 | 50,27 | 2,21% | 2.631,00 |
| 19.04.2024 | 49,79 | 50,34 | 49,05 | 49,19 | -2,27% | 2.240,00 |
| 18.04.2024 | 50,60 | 50,89 | 50,33 | 50,33 | -0,75% | 602,00 |
| 17.04.2024 | 51,33 | 51,33 | 50,60 | 50,71 | -1,91% | 715,00 |
| 16.04.2024 | 51,39 | 51,70 | 51,39 | 51,70 | 0,43% | 177,00 |
| 15.04.2024 | 52,04 | 52,80 | 51,48 | 51,48 | -0,79% | 875,00 |
| 12.04.2024 | 52,65 | 52,68 | 51,89 | 51,89 | -0,50% | 347,00 |
| 11.04.2024 | 52,04 | 52,65 | 51,78 | 52,15 | -0,11% | 852,00 |
| 10.04.2024 | 52,13 | 52,21 | 51,57 | 52,21 | 0,71% | 354,00 |
| 09.04.2024 | 51,70 | 51,95 | 51,24 | 51,84 | -0,21% | 633,00 |
| 08.04.2024 | 52,01 | 52,40 | 51,95 | 51,95 | -0,67% | 532,00 |
| 05.04.2024 | 51,40 | 52,58 | 51,40 | 52,30 | 1,83% | 390,00 |
| 04.04.2024 | 53,11 | 53,40 | 51,36 | 51,36 | -3,28% | 2.374,00 |
| 03.04.2024 | 52,99 | 53,58 | 52,99 | 53,10 | 0,09% | 653,00 |
| 02.04.2024 | 53,93 | 54,22 | 52,82 | 53,05 | -1,39% | 1.808,00 |
| 28.03.2024 | 53,03 | 53,82 | 52,65 | 53,80 | 1,39% | 867,00 |
| 27.03.2024 | 52,80 | 53,50 | 52,62 | 53,06 | 0,11% | 1.346,00 |
| 26.03.2024 | 52,84 | 53,00 | 52,72 | 53,00 | 0,21% | 1.165,00 |
| 25.03.2024 | 53,25 | 53,33 | 52,69 | 52,89 | -0,68% | 883,00 |
| 22.03.2024 | 52,94 | 53,60 | 52,74 | 53,25 | 0,64% | 3.512,00 |
| 21.03.2024 | 52,09 | 53,07 | 52,09 | 52,91 | 1,54% | 691,00 |
| 20.03.2024 | 52,03 | 52,17 | 51,88 | 52,11 | 0,75% | 464,00 |
| 19.03.2024 | 51,75 | 51,96 | 51,69 | 51,72 | 0,04% | 421,00 |
| 18.03.2024 | 51,85 | 52,00 | 51,60 | 51,70 | 0,02% | 794,00 |
| 15.03.2024 | 52,13 | 52,13 | 51,44 | 51,69 | -0,79% | 583,00 |
| 14.03.2024 | 51,68 | 52,10 | 51,44 | 52,10 | 1,22% | 282,00 |
| 13.03.2024 | 50,52 | 51,47 | 50,52 | 51,47 | 2,12% | 559,00 |
| 12.03.2024 | 50,17 | 50,40 | 50,17 | 50,40 | 2,16% | 210,00 |
| 11.03.2024 | 50,30 | 50,30 | 49,34 | 49,34 | -2,05% | 341,00 |
| 08.03.2024 | 50,55 | 50,60 | 50,32 | 50,37 | -0,30% | 369,00 |
| 07.03.2024 | 50,14 | 50,63 | 49,90 | 50,52 | 1,04% | 226,00 |
| 06.03.2024 | 49,72 | 50,07 | 49,57 | 50,00 | 0,68% | 1.172,00 |
| 05.03.2024 | 50,15 | 50,52 | 49,66 | 49,66 | -0,55% | 2.881,00 |
| 04.03.2024 | 49,19 | 49,94 | 49,18 | 49,94 | 1,13% | 710,00 |
| 01.03.2024 | 49,51 | 49,51 | 48,98 | 49,38 | 0,78% | 378,00 |
| 29.02.2024 | 49,07 | 49,13 | 48,93 | 49,00 | -0,01% | 1.257,00 |
| 28.02.2024 | 49,00 | 49,16 | 48,43 | 49,00 | 0,91% | 7.187,00 |
| 27.02.2024 | 48,47 | 48,89 | 48,26 | 48,56 | -0,08% | 620,00 |
| 26.02.2024 | 47,49 | 48,60 | 47,21 | 48,60 | 2,73% | 1.725,00 |
| 23.02.2024 | 44,01 | 47,31 | 42,30 | 47,31 | 3,23% | 5.256,00 |
| 22.02.2024 | 45,21 | 46,00 | 45,21 | 45,83 | 1,84% | 447,00 |
| 21.02.2024 | 44,71 | 45,33 | 44,70 | 45,00 | -0,09% | 801,00 |
| 20.02.2024 | 45,26 | 45,26 | 44,71 | 45,04 | -0,80% | 804,00 |
| 19.02.2024 | 45,34 | 45,58 | 45,32 | 45,41 | -0,65% | 404,00 |
| 16.02.2024 | 46,03 | 46,23 | 45,70 | 45,70 | -1,02% | 1.064,00 |
| 15.02.2024 | 45,84 | 46,17 | 45,72 | 46,17 | 0,92% | 997,00 |
| 14.02.2024 | 46,00 | 46,28 | 45,36 | 45,75 | -1,66% | 1.288,00 |
| 13.02.2024 | 46,74 | 46,88 | 45,84 | 46,52 | -0,68% | 503,00 |
| 12.02.2024 | 47,04 | 47,35 | 46,70 | 46,84 | -0,98% | 2.286,00 |
| 09.02.2024 | 47,17 | 47,38 | 47,14 | 47,31 | 0,34% | 355,00 |
| 08.02.2024 | 46,99 | 47,32 | 46,93 | 47,15 | -0,54% | 833,00 |
| 07.02.2024 | 47,02 | 47,67 | 46,79 | 47,40 | 1,38% | 946,00 |
| 06.02.2024 | 46,61 | 46,85 | 46,61 | 46,76 | 0,18% | 357,00 |
| 05.02.2024 | 46,42 | 46,67 | 46,23 | 46,67 | 0,28% | 342,00 |
| 02.02.2024 | 45,30 | 46,54 | 45,10 | 46,54 | 3,23% | 2.067,00 |
| 01.02.2024 | 44,70 | 45,09 | 44,47 | 45,09 | 1,18% | 626,00 |
| 31.01.2024 | 45,38 | 45,38 | 44,53 | 44,56 | -1,25% | 551,00 |
| 30.01.2024 | 44,99 | 45,15 | 44,52 | 45,13 | 0,49% | 1.115,00 |
| 29.01.2024 | 44,38 | 44,91 | 44,09 | 44,91 | 1,61% | 1.303,00 |
| 26.01.2024 | 45,20 | 45,20 | 44,20 | 44,20 | -1,87% | 2.666,00 |
| 25.01.2024 | 44,50 | 45,04 | 44,50 | 45,04 | 0,08% | 892,00 |
| 24.01.2024 | 45,74 | 45,74 | 45,00 | 45,00 | -1,67% | 522,00 |
| 23.01.2024 | 45,46 | 45,77 | 45,32 | 45,77 | 0,75% | 661,00 |
| 22.01.2024 | 44,97 | 45,54 | 44,90 | 45,43 | 1,45% | 1.629,00 |
| 19.01.2024 | 44,22 | 44,90 | 44,22 | 44,78 | 1,42% | 1.604,00 |
| 18.01.2024 | 43,91 | 44,32 | 43,91 | 44,15 | 0,88% | 571,00 |
| 17.01.2024 | 44,02 | 44,24 | 43,77 | 43,77 | -0,03% | 490,00 |
| 16.01.2024 | 43,28 | 43,90 | 43,25 | 43,78 | 1,10% | 602,00 |
| 15.01.2024 | 43,51 | 43,52 | 43,30 | 43,31 | 0,07% | 329,00 |
| 12.01.2024 | 43,74 | 43,74 | 43,28 | 43,28 | -0,59% | 124,00 |
| 11.01.2024 | 43,75 | 43,98 | 43,20 | 43,53 | 0,03% | 1.208,00 |
| 10.01.2024 | 43,11 | 43,60 | 43,06 | 43,52 | 1,54% | 1.709,00 |
| 09.01.2024 | 43,07 | 43,27 | 42,86 | 42,86 | -0,91% | 2.943,00 |
| 08.01.2024 | 42,46 | 43,26 | 42,25 | 43,25 | 1,56% | 964,00 |
| 05.01.2024 | 42,76 | 42,89 | 42,47 | 42,59 | -0,39% | 674,00 |
| 04.01.2024 | 42,93 | 42,96 | 41,81 | 42,75 | -0,47% | 3.055,00 |
| 03.01.2024 | 43,46 | 43,46 | 42,94 | 42,95 | -0,90% | 581,00 |
| 02.01.2024 | 44,25 | 44,63 | 43,34 | 43,34 | -1,13% | 2.132,00 |
| 29.12.2023 | 43,60 | 44,05 | 43,50 | 43,84 | -1,16% | 1.123,00 |
| 28.12.2023 | 44,06 | 44,35 | 43,88 | 44,35 | 0,81% | 530,00 |
| 27.12.2023 | 44,16 | 44,30 | 44,00 | 44,00 | -0,60% | 1.222,00 |
| 22.12.2023 | 43,92 | 44,26 | 43,46 | 44,26 | 0,59% | 1.856,00 |
| 21.12.2023 | 43,79 | 44,06 | 43,79 | 44,00 | -0,72% | 198,00 |
| 20.12.2023 | 44,37 | 44,62 | 44,32 | 44,32 | 0,58% | 404,00 |
| 19.12.2023 | 44,66 | 44,66 | 44,07 | 44,07 | -1,07% | 998,00 |
| 18.12.2023 | 44,95 | 45,15 | 44,40 | 44,54 | -0,83% | 1.701,00 |
| 15.12.2023 | 44,89 | 45,13 | 44,89 | 44,92 | 0,74% | 750,00 |