48,730$
-13,60%
Echtzeit-Aktienkurs Karooooo Ltd
Bid:
Ask:
Aktienkurse zur Karooooo Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 52,53 | 52,53 | 48,73 | 48,73 | -13,60% | 13.955,00 |
| 14.10.2025 | 52,51 | 56,53 | 52,50 | 56,40 | 7,41% | 105.429,00 |
| 13.10.2025 | 52,37 | 53,30 | 51,55 | 52,51 | 1,96% | 36.938,00 |
| 10.10.2025 | 53,84 | 54,25 | 51,48 | 51,50 | -4,26% | 41.366,00 |
| 09.10.2025 | 54,00 | 54,19 | 53,50 | 53,79 | -1,38% | 24.127,00 |
| 08.10.2025 | 54,40 | 54,74 | 53,78 | 54,54 | -0,51% | 29.167,00 |
| 07.10.2025 | 55,20 | 55,45 | 53,51 | 54,82 | -0,09% | 38.641,00 |
| 06.10.2025 | 57,55 | 58,45 | 54,29 | 54,87 | -3,19% | 82.361,00 |
| 03.10.2025 | 57,50 | 57,77 | 56,45 | 56,68 | -1,67% | 5.564,00 |
| 02.10.2025 | 57,23 | 57,73 | 56,79 | 57,64 | 0,72% | 37.269,00 |
| 01.10.2025 | 57,12 | 57,50 | 56,85 | 57,23 | 0,07% | 37.544,00 |
| 30.09.2025 | 59,40 | 59,40 | 56,34 | 57,19 | -5,31% | 68.648,00 |
| 29.09.2025 | 56,80 | 60,53 | 55,85 | 60,40 | 6,60% | 151.921,00 |
| 26.09.2025 | 56,46 | 56,69 | 55,42 | 56,66 | 0,25% | 37.810,00 |
| 25.09.2025 | 55,19 | 56,83 | 54,71 | 56,52 | 1,93% | 60.734,00 |
| 24.09.2025 | 55,81 | 56,00 | 55,01 | 55,45 | -0,63% | 22.817,00 |
| 23.09.2025 | 56,49 | 56,70 | 55,60 | 55,80 | -1,59% | 34.271,00 |
| 22.09.2025 | 56,05 | 56,70 | 55,70 | 56,70 | 0,00% | 42.918,00 |
| 19.09.2025 | 56,20 | 56,87 | 56,19 | 56,70 | 1,18% | 64.053,00 |
| 18.09.2025 | 55,31 | 57,20 | 55,31 | 56,04 | 1,32% | 42.172,00 |
| 17.09.2025 | 54,56 | 55,53 | 53,59 | 55,31 | 0,60% | 30.209,00 |
| 16.09.2025 | 55,00 | 55,00 | 53,50 | 54,98 | 0,33% | 27.843,00 |
| 15.09.2025 | 54,56 | 54,80 | 53,96 | 54,80 | 0,06% | 27.839,00 |
| 12.09.2025 | 54,92 | 55,03 | 53,35 | 54,77 | -1,13% | 29.068,00 |
| 11.09.2025 | 55,06 | 55,39 | 53,73 | 55,39 | -0,25% | 32.884,00 |
| 10.09.2025 | 54,48 | 55,61 | 54,14 | 55,53 | 2,62% | 27.719,00 |
| 09.09.2025 | 54,80 | 54,80 | 53,62 | 54,11 | -1,35% | 23.083,00 |
| 08.09.2025 | 53,58 | 55,00 | 53,00 | 54,85 | 3,53% | 76.444,00 |
| 05.09.2025 | 52,38 | 53,04 | 52,00 | 52,98 | 1,15% | 38.048,00 |
| 04.09.2025 | 51,97 | 52,48 | 51,88 | 52,38 | 1,08% | 27.797,00 |
| 03.09.2025 | 52,05 | 52,75 | 51,66 | 51,82 | -0,44% | 33.097,00 |
| 02.09.2025 | 52,65 | 54,71 | 52,04 | 52,05 | -1,15% | 58.616,00 |
| 29.08.2025 | 52,86 | 52,99 | 52,04 | 52,66 | 0,24% | 41.371,00 |
| 28.08.2025 | 52,05 | 52,73 | 51,68 | 52,53 | 1,77% | 36.765,00 |
| 27.08.2025 | 51,49 | 52,21 | 51,19 | 51,62 | 0,90% | 42.228,00 |
| 26.08.2025 | 50,33 | 51,30 | 50,23 | 51,16 | 2,17% | 38.300,00 |
| 25.08.2025 | 50,50 | 51,20 | 49,80 | 50,07 | -1,81% | 71.889,00 |
| 22.08.2025 | 48,12 | 51,46 | 47,96 | 51,00 | 6,80% | 77.065,00 |
| 21.08.2025 | 47,20 | 47,85 | 46,62 | 47,75 | 1,17% | 24.650,00 |
| 20.08.2025 | 47,35 | 47,37 | 46,54 | 47,20 | -0,11% | 47.252,00 |
| 19.08.2025 | 47,99 | 48,07 | 46,91 | 47,25 | -1,11% | 52.591,00 |
| 18.08.2025 | 47,45 | 48,03 | 47,05 | 47,78 | 1,31% | 82.742,00 |
| 15.08.2025 | 47,00 | 47,84 | 46,41 | 47,16 | -1,54% | 91.578,00 |
| 14.08.2025 | 47,21 | 48,65 | 47,00 | 47,90 | 1,27% | 73.355,00 |
| 13.08.2025 | 46,99 | 47,77 | 46,79 | 47,30 | 0,67% | 33.454,00 |
| 12.08.2025 | 46,69 | 47,34 | 46,50 | 46,99 | 1,24% | 29.382,00 |
| 11.08.2025 | 47,31 | 47,78 | 46,41 | 46,41 | -0,96% | 38.121,00 |
| 08.08.2025 | 46,77 | 47,73 | 46,51 | 46,86 | 1,25% | 57.631,00 |
| 07.08.2025 | 46,50 | 47,79 | 45,83 | 46,28 | 0,41% | 70.320,00 |
| 06.08.2025 | 45,53 | 46,40 | 45,06 | 46,09 | 2,10% | 59.573,00 |
| 05.08.2025 | 45,13 | 46,00 | 44,60 | 45,14 | -0,09% | 64.417,00 |
| 04.08.2025 | 44,77 | 45,79 | 44,76 | 45,18 | 0,58% | 46.525,00 |
| 01.08.2025 | 45,25 | 45,93 | 44,32 | 44,92 | -2,07% | 56.317,00 |
| 31.07.2025 | 46,76 | 46,76 | 45,42 | 45,87 | -1,23% | 101.367,00 |
| 30.07.2025 | 46,42 | 47,25 | 46,04 | 46,44 | -1,09% | 48.309,00 |
| 29.07.2025 | 47,87 | 48,00 | 46,53 | 46,95 | -2,55% | 73.354,00 |
| 28.07.2025 | 47,94 | 48,71 | 47,43 | 48,18 | 0,50% | 47.015,00 |
| 25.07.2025 | 48,07 | 48,07 | 46,76 | 47,94 | 0,33% | 56.750,00 |
| 24.07.2025 | 48,12 | 49,98 | 47,11 | 47,78 | -1,75% | 70.172,00 |
| 23.07.2025 | 51,50 | 51,63 | 47,50 | 48,63 | -3,82% | 123.874,00 |
| 22.07.2025 | 50,80 | 51,04 | 49,84 | 50,56 | -0,55% | 83.740,00 |
| 21.07.2025 | 50,42 | 51,50 | 49,72 | 50,84 | 1,58% | 86.670,00 |
| 18.07.2025 | 50,36 | 50,88 | 49,62 | 50,05 | -0,73% | 61.903,00 |
| 17.07.2025 | 50,52 | 50,77 | 49,86 | 50,42 | 0,72% | 39.001,00 |
| 16.07.2025 | 50,89 | 50,89 | 49,01 | 50,06 | 1,05% | 30.046,00 |
| 15.07.2025 | 50,52 | 51,00 | 49,30 | 49,54 | -1,94% | 61.538,00 |
| 14.07.2025 | 48,30 | 51,00 | 48,11 | 50,52 | 3,10% | 40.515,00 |
| 11.07.2025 | 50,00 | 50,21 | 48,01 | 49,00 | -2,12% | 38.174,00 |
| 10.07.2025 | 51,48 | 51,99 | 50,00 | 50,06 | -2,25% | 48.528,00 |
| 09.07.2025 | 50,46 | 51,48 | 49,50 | 51,21 | 2,03% | 43.974,00 |
| 08.07.2025 | 52,23 | 52,24 | 50,19 | 50,19 | -3,22% | 73.438,00 |
| 07.07.2025 | 50,19 | 52,17 | 49,40 | 51,86 | 3,06% | 103.184,00 |
| 03.07.2025 | 49,00 | 50,47 | 47,00 | 50,32 | 2,74% | 64.730,00 |
| 02.07.2025 | 48,50 | 49,00 | 48,28 | 48,98 | 1,01% | 59.983,00 |
| 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 | -0,22% | 34.445,00 |
| 30.05.2025 | 56,00 | 56,73 | 54,36 | 55,38 | -0,22% | 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 |