28,798€
-0,29%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,57 | 28,63 | 28,11 | 28,35 | -0,38% | 985,00 |
| 04.05.2026 | 28,40 | 28,76 | 28,26 | 28,46 | 0,84% | 15.125,00 |
| 30.04.2026 | 28,53 | 28,67 | 28,03 | 28,22 | -1,17% | 7.572,00 |
| 29.04.2026 | 28,49 | 28,61 | 28,25 | 28,55 | 0,26% | 653,00 |
| 28.04.2026 | 28,42 | 28,75 | 28,28 | 28,48 | 0,60% | 906,00 |
| 27.04.2026 | 28,22 | 28,59 | 28,04 | 28,31 | 0,32% | 1.202,00 |
| 24.04.2026 | 28,90 | 28,99 | 27,94 | 28,22 | -2,55% | 914,00 |
| 23.04.2026 | 28,71 | 29,05 | 28,50 | 28,96 | 0,54% | 278,00 |
| 22.04.2026 | 28,94 | 29,08 | 28,63 | 28,80 | 0,08% | 466,00 |
| 21.04.2026 | 28,71 | 29,35 | 28,56 | 28,78 | 0,34% | 1.057,00 |
| 20.04.2026 | 28,40 | 28,77 | 28,24 | 28,68 | 0,97% | 896,00 |
| 17.04.2026 | 28,43 | 28,63 | 28,09 | 28,41 | 0,43% | 4.381,00 |
| 16.04.2026 | 28,35 | 28,61 | 28,15 | 28,28 | 0,04% | 1.019,00 |
| 15.04.2026 | 28,27 | 28,48 | 27,96 | 28,27 | 0,30% | 122,00 |
| 14.04.2026 | 28,20 | 28,44 | 28,03 | 28,19 | -0,35% | 993,00 |
| 13.04.2026 | 27,94 | 28,44 | 27,77 | 28,29 | 1,28% | 34,00 |
| 10.04.2026 | 28,30 | 28,33 | 27,67 | 27,93 | -0,87% | 906,00 |
| 09.04.2026 | 28,53 | 28,54 | 27,80 | 28,18 | -0,96% | 982,00 |
| 08.04.2026 | 28,88 | 29,09 | 28,39 | 28,45 | -0,51% | 1.030,00 |
| 07.04.2026 | 28,47 | 28,76 | 28,23 | 28,60 | -1,16% | 1.334,00 |
| 02.04.2026 | 28,37 | 29,13 | 28,22 | 28,93 | 1,31% | 1.650,00 |
| 01.04.2026 | 28,73 | 28,85 | 28,34 | 28,56 | -0,64% | 5.593,00 |
| 31.03.2026 | 28,64 | 28,95 | 28,19 | 28,74 | 0,96% | 1.382,00 |
| 30.03.2026 | 28,25 | 28,79 | 28,08 | 28,47 | 1,00% | 982,00 |
| 27.03.2026 | 28,92 | 28,94 | 28,08 | 28,19 | -2,62% | 218,00 |
| 26.03.2026 | 28,44 | 29,39 | 28,37 | 28,94 | 1,18% | 897,00 |
| 25.03.2026 | 28,63 | 28,96 | 27,89 | 28,61 | 0,62% | 422,00 |
| 24.03.2026 | 28,79 | 28,87 | 28,20 | 28,43 | -1,13% | 1.074,00 |
| 23.03.2026 | 28,32 | 29,25 | 28,21 | 28,75 | 1,24% | 710,00 |
| 20.03.2026 | 28,20 | 28,62 | 28,08 | 28,40 | 1,12% | 350,00 |
| 19.03.2026 | 29,08 | 29,08 | 27,86 | 28,09 | -2,89% | 820,00 |
| 18.03.2026 | 29,67 | 29,71 | 28,71 | 28,92 | -2,04% | 801,00 |
| 17.03.2026 | 29,46 | 29,99 | 29,35 | 29,52 | 0,42% | 388,00 |
| 16.03.2026 | 30,01 | 30,25 | 29,23 | 29,40 | -1,58% | 2.040,00 |
| 13.03.2026 | 29,59 | 29,91 | 29,25 | 29,87 | 1,23% | 1.391,00 |
| 12.03.2026 | 30,71 | 31,24 | 29,49 | 29,51 | -3,92% | 377,00 |
| 11.03.2026 | 31,21 | 31,56 | 30,69 | 30,71 | -1,77% | 402,00 |
| 10.03.2026 | 32,30 | 32,48 | 31,10 | 31,27 | -3,12% | 450,00 |
| 09.03.2026 | 32,43 | 32,62 | 31,99 | 32,28 | -0,64% | 681,00 |
| 06.03.2026 | 32,75 | 32,91 | 31,77 | 32,48 | -0,78% | 5.054,00 |
| 05.03.2026 | 32,69 | 33,12 | 32,51 | 32,74 | 0,44% | 739,00 |
| 04.03.2026 | 33,12 | 33,18 | 32,40 | 32,60 | -1,62% | 552,00 |
| 03.03.2026 | 32,69 | 33,44 | 32,44 | 33,14 | 1,10% | 1.040,00 |
| 02.03.2026 | 32,11 | 32,96 | 31,86 | 32,78 | 1,64% | 897,00 |
| 27.02.2026 | 31,48 | 32,25 | 30,97 | 32,25 | 2,44% | 803,00 |
| 26.02.2026 | 30,35 | 31,52 | 30,30 | 31,48 | 3,49% | 1.075,00 |
| 25.02.2026 | 29,84 | 30,57 | 29,84 | 30,42 | 1,54% | 255,00 |
| 24.02.2026 | 30,11 | 30,35 | 29,51 | 29,95 | -0,13% | 3.812,00 |
| 23.02.2026 | 30,79 | 30,96 | 29,78 | 29,99 | -3,05% | 6.372,00 |
| 20.02.2026 | 29,97 | 31,14 | 27,96 | 30,94 | 8,77% | 1.848,00 |
| 19.02.2026 | 32,06 | 32,40 | 27,75 | 28,44 | -11,24% | 1.854,00 |
| 18.02.2026 | 31,53 | 32,18 | 31,49 | 32,04 | 2,67% | 1.113,00 |
| 17.02.2026 | 31,67 | 32,11 | 31,12 | 31,21 | -1,35% | 1.005,00 |
| 16.02.2026 | 31,59 | 31,73 | 31,59 | 31,64 | 0,15% | 427,00 |
| 13.02.2026 | 31,04 | 31,93 | 30,72 | 31,59 | 2,28% | 1.010,00 |
| 12.02.2026 | 33,30 | 33,39 | 30,77 | 30,88 | -7,22% | 782,00 |
| 11.02.2026 | 33,88 | 34,10 | 33,22 | 33,29 | -2,22% | 416,00 |
| 10.02.2026 | 33,86 | 34,40 | 33,51 | 34,05 | 0,64% | 321,00 |
| 09.02.2026 | 33,98 | 34,07 | 33,54 | 33,83 | -0,93% | 743,00 |
| 06.02.2026 | 33,81 | 34,49 | 33,60 | 34,15 | 0,86% | 643,00 |
| 05.02.2026 | 34,05 | 34,23 | 33,52 | 33,86 | -0,33% | 2.798,00 |
| 04.02.2026 | 32,98 | 34,11 | 32,93 | 33,97 | 3,08% | 2.259,00 |
| 03.02.2026 | 33,70 | 33,73 | 32,88 | 32,95 | -2,11% | 1.430,00 |
| 02.02.2026 | 34,14 | 34,32 | 33,53 | 33,66 | -1,71% | 603,00 |
| 30.01.2026 | 33,68 | 34,27 | 33,43 | 34,25 | 1,80% | 1.361,00 |
| 29.01.2026 | 33,92 | 34,08 | 33,24 | 33,64 | -1,11% | 2.429,00 |
| 28.01.2026 | 33,72 | 34,25 | 33,49 | 34,02 | 1,44% | 1.417,00 |
| 27.01.2026 | 35,03 | 35,09 | 33,39 | 33,54 | -4,09% | 1.106,00 |
| 26.01.2026 | 34,92 | 35,15 | 34,65 | 34,97 | 0,07% | 1.307,00 |
| 23.01.2026 | 35,17 | 35,55 | 34,94 | 34,95 | -0,51% | 555,00 |
| 22.01.2026 | 35,36 | 35,65 | 35,03 | 35,12 | -0,69% | 162,00 |
| 21.01.2026 | 34,79 | 35,77 | 34,61 | 35,37 | 1,71% | 928,00 |
| 20.01.2026 | 34,94 | 34,94 | 34,33 | 34,77 | -0,57% | 1.873,00 |
| 19.01.2026 | 35,29 | 35,29 | 34,89 | 34,97 | -1,15% | 2.643,00 |
| 16.01.2026 | 35,56 | 35,78 | 34,85 | 35,38 | -0,44% | 2.436,00 |
| 15.01.2026 | 34,40 | 35,59 | 34,20 | 35,54 | 3,40% | 3.584,00 |
| 14.01.2026 | 34,18 | 34,56 | 33,99 | 34,37 | 0,35% | 690,00 |
| 13.01.2026 | 34,17 | 34,51 | 33,87 | 34,25 | 0,06% | 658,00 |
| 12.01.2026 | 34,13 | 34,35 | 33,88 | 34,22 | -0,01% | 2.658,00 |
| 09.01.2026 | 33,54 | 34,44 | 33,34 | 34,23 | 2,19% | 1.846,00 |
| 08.01.2026 | 32,71 | 33,92 | 32,50 | 33,49 | 2,39% | 1.610,00 |
| 07.01.2026 | 33,34 | 33,56 | 32,64 | 32,71 | -1,85% | 156,00 |
| 06.01.2026 | 32,87 | 33,43 | 32,75 | 33,32 | 1,36% | 1.850,00 |
| 05.01.2026 | 32,33 | 33,41 | 32,04 | 32,88 | 2,04% | 535,00 |
| 02.01.2026 | 33,42 | 33,62 | 32,08 | 32,22 | -4,13% | 2.960,00 |
| 30.12.2025 | 33,56 | 33,68 | 33,50 | 33,61 | 0,17% | 885,00 |
| 29.12.2025 | 33,38 | 33,63 | 33,24 | 33,55 | 0,96% | 6.888,00 |
| 23.12.2025 | 33,42 | 33,57 | 32,99 | 33,23 | -0,65% | 2.935,00 |
| 22.12.2025 | 33,34 | 33,62 | 33,13 | 33,45 | 0,25% | 1.491,00 |
| 19.12.2025 | 33,40 | 33,67 | 33,30 | 33,36 | -0,23% | 318,00 |
| 18.12.2025 | 33,39 | 33,65 | 33,24 | 33,44 | 0,35% | 638,00 |
| 17.12.2025 | 33,45 | 33,57 | 33,10 | 33,32 | 0,05% | 876,00 |
| 16.12.2025 | 32,90 | 33,35 | 32,69 | 33,31 | 1,17% | 1.586,00 |
| 15.12.2025 | 32,97 | 33,63 | 32,85 | 32,92 | -0,05% | 1.807,00 |
| 12.12.2025 | 33,13 | 33,28 | 32,86 | 32,94 | -0,17% | 568,00 |
| 11.12.2025 | 33,51 | 33,60 | 32,83 | 32,99 | -1,61% | 1.787,00 |
| 10.12.2025 | 33,09 | 33,63 | 32,95 | 33,53 | 1,42% | 2.012,00 |
| 09.12.2025 | 32,98 | 33,20 | 32,88 | 33,07 | 0,32% | 900,00 |
| 08.12.2025 | 33,29 | 33,52 | 32,80 | 32,96 | -1,09% | 3.908,00 |
| 05.12.2025 | 33,33 | 33,94 | 33,20 | 33,32 | 0,02% | 1.023,00 |