48,800$
0,64%
Echtzeit-Aktienkurs Karooooo Ltd
Bid:
Ask:
Aktienkurse zur Karooooo Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 48,74 | 48,89 | 48,39 | 48,80 | 0,64% | 3.801,00 |
| 01.07.2025 | 48,58 | 49,03 | 48,10 | 48,49 | -0,77% | 67.998,00 |
| 30.06.2025 | 48,42 | 49,11 | 47,50 | 48,87 | 2,36% | 155.067,00 |
| 27.06.2025 | 47,30 | 48,04 | 46,09 | 47,74 | 0,93% | 82.831,00 |
| 26.06.2025 | 47,21 | 47,86 | 46,42 | 47,30 | 1,18% | 67.066,00 |
| 25.06.2025 | 47,85 | 47,85 | 46,48 | 46,75 | -2,14% | 46.372,00 |
| 24.06.2025 | 47,27 | 47,94 | 46,53 | 47,77 | 1,96% | 37.446,00 |
| 23.06.2025 | 47,32 | 47,88 | 46,26 | 46,85 | -1,04% | 62.356,00 |
| 20.06.2025 | 47,97 | 48,98 | 46,00 | 47,34 | 0,13% | 126.330,00 |
| 18.06.2025 | 47,18 | 48,30 | 46,62 | 47,28 | 1,05% | 57.625,00 |
| 17.06.2025 | 45,77 | 48,07 | 45,77 | 46,79 | 2,09% | 71.708,00 |
| 16.06.2025 | 48,71 | 48,71 | 45,20 | 45,83 | -5,00% | 239.726,00 |
| 13.06.2025 | 48,41 | 49,24 | 47,56 | 48,24 | 1,09% | 237.726,00 |
| 12.06.2025 | 50,00 | 50,64 | 47,15 | 47,72 | -19,84% | 856.762,00 |
| 11.06.2025 | 59,91 | 60,95 | 59,21 | 59,53 | -0,73% | 37.461,00 |
| 10.06.2025 | 57,89 | 60,00 | 57,05 | 59,97 | 4,30% | 39.204,00 |
| 09.06.2025 | 58,89 | 59,30 | 57,50 | 57,50 | -1,46% | 23.252,00 |
| 06.06.2025 | 57,90 | 58,75 | 55,34 | 58,35 | 0,85% | 45.918,00 |
| 05.06.2025 | 57,50 | 58,00 | 56,95 | 57,86 | 0,57% | 39.246,00 |
| 04.06.2025 | 62,50 | 63,00 | 56,58 | 57,53 | -8,83% | 43.996,00 |
| 03.06.2025 | 55,15 | 63,36 | 54,50 | 63,10 | 14,19% | 74.056,00 |
| 02.06.2025 | 55,55 | 57,29 | 54,14 | 55,26 | -0,43% | 34.445,00 |
| 30.05.2025 | 56,00 | 56,73 | 54,36 | 55,50 | 0,00% | 22.905,00 |
| 29.05.2025 | 55,00 | 55,50 | 53,98 | 55,50 | 1,78% | 22.607,00 |
| 28.05.2025 | 55,20 | 55,45 | 53,77 | 54,53 | -0,84% | 28.840,00 |
| 27.05.2025 | 53,60 | 58,00 | 53,01 | 54,99 | 4,03% | 150.912,00 |
| 23.05.2025 | 52,12 | 54,00 | 52,10 | 52,86 | -0,19% | 9.131,00 |
| 22.05.2025 | 53,06 | 53,65 | 52,00 | 52,96 | -0,95% | 21.393,00 |
| 21.05.2025 | 54,53 | 55,00 | 52,92 | 53,47 | -2,11% | 26.473,00 |
| 20.05.2025 | 54,49 | 55,25 | 52,93 | 54,62 | -0,31% | 20.676,00 |
| 19.05.2025 | 54,45 | 55,41 | 53,04 | 54,79 | 0,57% | 43.727,00 |
| 16.05.2025 | 50,14 | 55,00 | 49,50 | 54,48 | 10,06% | 40.936,00 |
| 15.05.2025 | 47,99 | 51,00 | 44,13 | 49,50 | 10,24% | 52.398,00 |
| 14.05.2025 | 44,60 | 46,13 | 43,99 | 44,90 | 0,72% | 16.006,00 |
| 13.05.2025 | 44,00 | 46,00 | 43,78 | 44,58 | 1,30% | 17.468,00 |
| 12.05.2025 | 45,07 | 45,07 | 43,51 | 44,01 | -2,61% | 18.956,00 |
| 09.05.2025 | 43,95 | 45,20 | 43,59 | 45,19 | 1,78% | 23.316,00 |
| 08.05.2025 | 45,03 | 45,63 | 43,34 | 44,40 | -0,40% | 18.877,00 |
| 07.05.2025 | 43,39 | 45,40 | 43,34 | 44,58 | 0,79% | 15.026,00 |
| 06.05.2025 | 44,33 | 44,70 | 44,02 | 44,23 | -1,44% | 8.260,00 |
| 05.05.2025 | 44,43 | 44,92 | 42,86 | 44,88 | 1,99% | 12.965,00 |
| 02.05.2025 | 43,77 | 44,82 | 43,60 | 44,00 | 1,36% | 10.892,00 |
| 01.05.2025 | 42,58 | 43,49 | 42,58 | 43,41 | 1,88% | 13.973,00 |
| 30.04.2025 | 42,39 | 43,10 | 41,49 | 42,61 | -1,66% | 8.289,00 |
| 29.04.2025 | 43,55 | 43,99 | 42,58 | 43,33 | 0,35% | 6.821,00 |
| 28.04.2025 | 42,79 | 43,28 | 42,18 | 43,18 | 1,70% | 8.932,00 |
| 25.04.2025 | 42,72 | 43,14 | 41,46 | 42,46 | -0,82% | 19.895,00 |
| 24.04.2025 | 41,83 | 43,58 | 41,50 | 42,81 | 2,86% | 14.470,00 |
| 23.04.2025 | 41,95 | 42,44 | 40,90 | 41,62 | 2,84% | 16.637,00 |
| 22.04.2025 | 38,15 | 41,01 | 38,15 | 40,47 | 6,11% | 15.973,00 |
| 21.04.2025 | 39,19 | 39,19 | 37,73 | 38,14 | -3,83% | 10.453,00 |
| 17.04.2025 | 39,09 | 40,52 | 39,09 | 39,66 | 0,94% | 14.173,00 |
| 16.04.2025 | 40,31 | 40,56 | 38,95 | 39,29 | -2,34% | 20.412,00 |
| 15.04.2025 | 39,20 | 40,98 | 39,20 | 40,23 | 2,42% | 8.968,00 |
| 14.04.2025 | 40,23 | 41,00 | 38,41 | 39,28 | -1,87% | 14.424,00 |
| 11.04.2025 | 40,35 | 41,02 | 39,16 | 40,03 | -0,92% | 17.362,00 |
| 10.04.2025 | 40,76 | 42,68 | 38,66 | 40,40 | -1,44% | 15.100,00 |
| 09.04.2025 | 36,58 | 43,10 | 36,58 | 40,99 | 12,61% | 65.343,00 |
| 08.04.2025 | 38,47 | 39,01 | 35,88 | 36,40 | -2,60% | 18.403,00 |
| 07.04.2025 | 36,88 | 40,03 | 36,00 | 37,37 | -2,15% | 48.567,00 |
| 04.04.2025 | 38,98 | 39,44 | 37,00 | 38,19 | -4,86% | 28.558,00 |
| 03.04.2025 | 40,61 | 41,10 | 39,74 | 40,14 | -4,45% | 29.438,00 |
| 02.04.2025 | 40,64 | 42,91 | 40,50 | 42,01 | 1,23% | 12.685,00 |
| 01.04.2025 | 42,04 | 42,35 | 40,76 | 41,50 | -1,21% | 19.678,00 |
| 31.03.2025 | 41,45 | 42,34 | 41,10 | 42,01 | -1,52% | 16.613,00 |
| 28.03.2025 | 42,94 | 45,18 | 42,25 | 42,66 | -0,88% | 15.262,00 |
| 27.03.2025 | 43,61 | 44,51 | 42,75 | 43,04 | -1,51% | 31.677,00 |
| 26.03.2025 | 44,85 | 44,86 | 43,10 | 43,70 | -1,86% | 18.287,00 |
| 25.03.2025 | 44,01 | 44,82 | 43,74 | 44,53 | 1,41% | 14.213,00 |
| 24.03.2025 | 45,10 | 45,10 | 43,14 | 43,91 | 1,64% | 23.107,00 |
| 21.03.2025 | 41,43 | 43,85 | 41,40 | 43,20 | 4,35% | 67.447,00 |
| 20.03.2025 | 41,21 | 42,73 | 41,15 | 41,40 | 0,17% | 20.897,00 |
| 19.03.2025 | 41,10 | 42,57 | 41,00 | 41,33 | 0,71% | 24.819,00 |
| 18.03.2025 | 41,27 | 41,55 | 40,50 | 41,04 | -0,51% | 16.604,00 |
| 17.03.2025 | 41,01 | 42,25 | 40,95 | 41,25 | 2,05% | 41.142,00 |
| 14.03.2025 | 40,65 | 41,99 | 40,40 | 40,42 | 1,05% | 37.006,00 |
| 13.03.2025 | 41,51 | 41,51 | 39,35 | 40,00 | -4,63% | 52.431,00 |
| 12.03.2025 | 41,53 | 42,00 | 41,48 | 41,94 | 1,62% | 10.150,00 |
| 11.03.2025 | 40,32 | 41,87 | 40,32 | 41,27 | 0,73% | 25.856,00 |
| 10.03.2025 | 42,53 | 42,83 | 39,65 | 40,97 | -4,39% | 70.070,00 |
| 07.03.2025 | 42,41 | 43,40 | 41,45 | 42,85 | 1,40% | 36.309,00 |
| 06.03.2025 | 43,88 | 44,26 | 42,26 | 42,26 | -5,20% | 23.201,00 |
| 05.03.2025 | 43,74 | 45,00 | 43,10 | 44,58 | 1,83% | 25.042,00 |
| 04.03.2025 | 43,86 | 44,91 | 40,57 | 43,78 | -0,59% | 48.548,00 |
| 03.03.2025 | 45,09 | 46,25 | 44,01 | 44,04 | -2,72% | 37.909,00 |
| 28.02.2025 | 45,44 | 46,17 | 44,62 | 45,27 | -1,04% | 56.601,00 |
| 27.02.2025 | 46,94 | 46,94 | 45,63 | 45,75 | -1,60% | 18.548,00 |
| 26.02.2025 | 45,93 | 47,07 | 45,50 | 46,49 | 2,90% | 26.977,00 |
| 25.02.2025 | 46,59 | 47,03 | 44,64 | 45,18 | -2,61% | 34.178,00 |
| 24.02.2025 | 47,49 | 48,61 | 46,32 | 46,39 | -0,79% | 33.409,00 |
| 21.02.2025 | 47,08 | 48,14 | 46,25 | 46,76 | 0,11% | 33.209,00 |
| 20.02.2025 | 48,67 | 49,78 | 46,51 | 46,71 | -3,91% | 50.475,00 |
| 19.02.2025 | 49,83 | 49,94 | 48,50 | 48,61 | -1,60% | 35.492,00 |
| 18.02.2025 | 48,87 | 49,95 | 48,71 | 49,40 | 2,79% | 80.348,00 |
| 14.02.2025 | 48,79 | 48,80 | 47,63 | 48,06 | -0,44% | 32.366,00 |
| 13.02.2025 | 48,11 | 48,40 | 47,64 | 48,27 | 0,56% | 26.059,00 |
| 12.02.2025 | 46,70 | 48,80 | 46,00 | 48,00 | 2,39% | 64.305,00 |
| 11.02.2025 | 45,90 | 47,10 | 44,75 | 46,88 | 1,85% | 63.953,00 |
| 10.02.2025 | 45,37 | 46,03 | 44,84 | 46,03 | 0,92% | 20.581,00 |
| 07.02.2025 | 45,51 | 45,72 | 44,70 | 45,61 | 0,64% | 20.325,00 |