56,640$
-1,44%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,68 | 57,39 | 55,48 | 56,64 | -1,44% | 6.390.697,00 |
| 02.04.2025 | 56,59 | 58,14 | 56,58 | 57,47 | 0,45% | 3.826.638,00 |
| 01.04.2025 | 56,20 | 57,30 | 55,84 | 57,21 | 1,10% | 4.949.752,00 |
| 31.03.2025 | 55,00 | 56,99 | 54,72 | 56,59 | 2,61% | 7.548.218,00 |
| 28.03.2025 | 55,40 | 55,72 | 54,82 | 55,15 | -0,88% | 6.605.182,00 |
| 27.03.2025 | 55,09 | 55,80 | 54,27 | 55,64 | 1,04% | 4.853.918,00 |
| 26.03.2025 | 55,78 | 56,11 | 54,97 | 55,07 | -0,94% | 3.421.632,00 |
| 25.03.2025 | 55,26 | 55,72 | 55,12 | 55,59 | 0,96% | 3.624.596,00 |
| 24.03.2025 | 54,60 | 55,26 | 54,34 | 55,06 | 2,67% | 4.314.886,00 |
| 21.03.2025 | 53,21 | 53,97 | 53,07 | 53,63 | -0,41% | 5.952.161,00 |
| 20.03.2025 | 53,63 | 54,13 | 53,54 | 53,85 | -0,06% | 3.096.033,00 |
| 19.03.2025 | 53,13 | 54,37 | 53,00 | 53,88 | 1,81% | 4.367.625,00 |
| 18.03.2025 | 53,48 | 53,62 | 52,38 | 52,92 | -1,54% | 4.037.663,00 |
| 17.03.2025 | 52,83 | 53,84 | 52,58 | 53,75 | 2,09% | 3.830.246,00 |
| 14.03.2025 | 51,97 | 52,95 | 51,97 | 52,65 | 0,67% | 3.847.807,00 |
| 13.03.2025 | 53,04 | 53,27 | 52,15 | 52,30 | -1,40% | 3.716.410,00 |
| 12.03.2025 | 53,49 | 53,52 | 52,45 | 53,04 | 0,25% | 4.146.683,00 |
| 11.03.2025 | 53,00 | 53,41 | 52,51 | 52,91 | 0,17% | 5.332.247,00 |
| 10.03.2025 | 53,46 | 53,72 | 52,46 | 52,82 | -1,71% | 8.137.628,00 |
| 07.03.2025 | 53,32 | 53,85 | 52,49 | 53,74 | 0,02% | 5.236.713,00 |
| 06.03.2025 | 53,75 | 54,46 | 53,31 | 53,73 | -1,25% | 5.264.402,00 |
| 05.03.2025 | 53,98 | 54,77 | 53,76 | 54,41 | 0,28% | 5.694.129,00 |
| 04.03.2025 | 54,63 | 54,86 | 53,82 | 54,26 | -0,71% | 4.164.909,00 |
| 03.03.2025 | 54,99 | 55,81 | 54,42 | 54,65 | -0,27% | 8.520.461,00 |
| 28.02.2025 | 55,45 | 55,73 | 54,43 | 54,80 | -0,78% | 9.098.034,00 |
| 27.02.2025 | 56,29 | 56,71 | 55,08 | 55,23 | -1,85% | 4.920.626,00 |
| 26.02.2025 | 56,76 | 57,18 | 56,20 | 56,27 | -0,88% | 3.954.670,00 |
| 25.02.2025 | 56,55 | 57,76 | 56,44 | 56,77 | 0,04% | 4.808.902,00 |
| 24.02.2025 | 56,81 | 57,19 | 56,19 | 56,75 | 0,28% | 4.863.846,00 |
| 21.02.2025 | 58,73 | 58,73 | 55,78 | 56,59 | -2,80% | 7.182.256,00 |
| 20.02.2025 | 59,64 | 59,97 | 57,84 | 58,22 | -2,54% | 7.508.491,00 |
| 19.02.2025 | 59,73 | 59,97 | 59,08 | 59,74 | 0,25% | 3.629.442,00 |
| 18.02.2025 | 59,60 | 59,96 | 59,09 | 59,59 | 0,34% | 3.183.879,00 |
| 14.02.2025 | 60,03 | 60,03 | 59,33 | 59,39 | -0,74% | 2.392.678,00 |
| 13.02.2025 | 59,30 | 60,07 | 59,02 | 59,83 | 1,37% | 3.440.774,00 |
| 12.02.2025 | 58,48 | 59,31 | 58,19 | 59,02 | -0,35% | 3.505.259,00 |
| 11.02.2025 | 58,25 | 59,28 | 58,25 | 59,23 | 1,02% | 2.628.032,00 |
| 10.02.2025 | 58,74 | 59,03 | 58,11 | 58,63 | 0,72% | 3.729.440,00 |
| 07.02.2025 | 59,40 | 59,64 | 57,87 | 58,21 | -1,66% | 3.066.066,00 |
| 06.02.2025 | 58,91 | 59,69 | 58,88 | 59,19 | 0,80% | 2.398.729,00 |
| 05.02.2025 | 57,91 | 58,77 | 57,84 | 58,72 | 1,49% | 2.403.120,00 |
| 04.02.2025 | 57,75 | 58,05 | 57,34 | 57,86 | 0,17% | 2.886.847,00 |
| 03.02.2025 | 57,38 | 58,05 | 56,81 | 57,76 | -0,29% | 3.111.385,00 |
| 31.01.2025 | 58,56 | 58,76 | 57,80 | 57,93 | -1,08% | 3.267.919,00 |
| 30.01.2025 | 57,87 | 58,63 | 57,67 | 58,56 | 2,16% | 3.408.082,00 |
| 29.01.2025 | 57,35 | 57,55 | 57,07 | 57,32 | 0,02% | 1.921.068,00 |
| 28.01.2025 | 57,75 | 58,19 | 57,24 | 57,31 | -0,56% | 3.083.074,00 |
| 27.01.2025 | 56,99 | 57,70 | 56,78 | 57,63 | -0,12% | 4.318.927,00 |
| 24.01.2025 | 57,57 | 57,88 | 57,26 | 57,70 | 0,16% | 2.354.500,00 |
| 23.01.2025 | 57,66 | 57,72 | 57,02 | 57,61 | -0,09% | 2.472.054,00 |
| 22.01.2025 | 57,38 | 58,00 | 57,29 | 57,66 | 0,38% | 2.539.848,00 |
| 21.01.2025 | 57,23 | 57,55 | 57,12 | 57,44 | 0,95% | 3.449.422,00 |
| 17.01.2025 | 57,12 | 57,27 | 56,68 | 56,90 | 0,89% | 3.335.465,00 |
| 16.01.2025 | 56,46 | 56,88 | 56,33 | 56,40 | 0,00% | 2.519.169,00 |
| 15.01.2025 | 57,23 | 57,33 | 56,31 | 56,40 | 0,32% | 4.895.642,00 |
| 14.01.2025 | 55,76 | 56,41 | 55,62 | 56,22 | 1,06% | 3.154.911,00 |
| 13.01.2025 | 55,43 | 55,82 | 55,12 | 55,63 | -0,02% | 2.880.223,00 |
| 10.01.2025 | 56,21 | 56,30 | 55,37 | 55,64 | -2,01% | 3.818.195,00 |
| 08.01.2025 | 56,54 | 57,04 | 56,17 | 56,78 | 0,96% | 4.632.136,00 |
| 07.01.2025 | 56,47 | 56,89 | 55,95 | 56,24 | -0,60% | 2.551.175,00 |
| 06.01.2025 | 56,90 | 57,24 | 56,47 | 56,58 | -0,58% | 3.129.991,00 |
| 03.01.2025 | 56,68 | 57,31 | 56,20 | 56,91 | 1,05% | 2.966.379,00 |
| 02.01.2025 | 57,90 | 58,02 | 56,26 | 56,32 | -1,86% | 5.529.542,00 |
| 31.12.2024 | 58,29 | 58,40 | 57,26 | 57,39 | -1,27% | 2.606.311,00 |
| 30.12.2024 | 58,15 | 58,26 | 57,19 | 58,13 | -0,56% | 4.792.892,00 |
| 27.12.2024 | 58,55 | 58,85 | 58,03 | 58,46 | -1,03% | 2.217.524,00 |
| 26.12.2024 | 58,78 | 59,18 | 58,74 | 59,07 | -0,07% | 1.409.543,00 |
| 24.12.2024 | 58,62 | 59,12 | 58,26 | 59,11 | 1,29% | 1.892.504,00 |
| 23.12.2024 | 58,13 | 58,49 | 57,69 | 58,36 | 0,24% | 3.589.985,00 |
| 20.12.2024 | 58,18 | 58,98 | 58,09 | 58,22 | -0,39% | 8.903.053,00 |
| 19.12.2024 | 58,98 | 59,29 | 58,40 | 58,45 | -0,88% | 3.678.778,00 |
| 18.12.2024 | 60,62 | 61,12 | 58,93 | 58,97 | -2,80% | 3.365.991,00 |
| 17.12.2024 | 60,94 | 61,39 | 60,47 | 60,67 | -0,72% | 3.713.439,00 |
| 16.12.2024 | 61,38 | 61,53 | 60,91 | 61,11 | -0,20% | 2.892.136,00 |
| 13.12.2024 | 62,06 | 62,08 | 61,09 | 61,23 | -1,37% | 2.698.266,00 |
| 12.12.2024 | 62,50 | 62,83 | 62,01 | 62,08 | -0,85% | 2.233.557,00 |
| 11.12.2024 | 61,69 | 62,78 | 61,52 | 62,61 | 1,77% | 3.167.160,00 |
| 10.12.2024 | 61,87 | 61,91 | 61,24 | 61,52 | -0,40% | 3.766.389,00 |
| 09.12.2024 | 62,01 | 62,40 | 61,36 | 61,77 | -0,50% | 4.226.259,00 |
| 06.12.2024 | 62,31 | 62,43 | 61,71 | 62,08 | 0,27% | 2.891.238,00 |
| 05.12.2024 | 62,62 | 62,70 | 61,74 | 61,91 | -1,68% | 2.871.802,00 |
| 04.12.2024 | 62,15 | 63,24 | 62,04 | 62,97 | 1,17% | 3.260.106,00 |
| 03.12.2024 | 62,12 | 62,36 | 61,56 | 62,24 | 0,35% | 4.276.278,00 |
| 02.12.2024 | 63,32 | 63,39 | 61,93 | 62,02 | -2,16% | 4.328.448,00 |
| 29.11.2024 | 63,75 | 64,06 | 63,36 | 63,39 | -0,19% | 2.414.851,00 |
| 27.11.2024 | 64,24 | 64,38 | 63,43 | 63,51 | -0,45% | 5.355.127,00 |
| 26.11.2024 | 63,75 | 64,19 | 63,37 | 63,80 | 0,08% | 3.611.501,00 |
| 25.11.2024 | 63,37 | 64,19 | 63,03 | 63,75 | 1,67% | 9.449.046,00 |
| 22.11.2024 | 59,82 | 62,90 | 59,05 | 62,70 | 13,14% | 9.585.964,00 |
| 20.11.2024 | 56,37 | 56,75 | 55,14 | 55,42 | -1,95% | 8.004.915,00 |
| 19.11.2024 | 56,46 | 56,92 | 56,17 | 56,52 | -0,19% | 4.536.111,00 |
| 18.11.2024 | 56,87 | 57,09 | 56,54 | 56,63 | -0,07% | 3.901.430,00 |
| 15.11.2024 | 57,20 | 57,36 | 56,46 | 56,67 | -1,17% | 3.037.178,00 |
| 14.11.2024 | 57,57 | 58,16 | 57,29 | 57,34 | -1,02% | 3.224.705,00 |
| 13.11.2024 | 57,18 | 58,08 | 57,05 | 57,93 | 1,31% | 3.364.598,00 |
| 12.11.2024 | 56,87 | 57,24 | 56,52 | 57,18 | 0,76% | 3.129.138,00 |
| 11.11.2024 | 56,24 | 56,99 | 56,24 | 56,75 | 1,10% | 2.241.482,00 |
| 08.11.2024 | 55,87 | 56,57 | 55,80 | 56,13 | 0,65% | 2.093.574,00 |
| 07.11.2024 | 55,53 | 56,20 | 55,43 | 55,77 | 0,61% | 3.215.484,00 |
| 06.11.2024 | 54,48 | 55,53 | 54,21 | 55,43 | 4,80% | 3.304.349,00 |