51,010$
0,57%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 51,00 | 51,92 | 50,87 | 51,01 | 0,57% | 3.509.171,00 |
| 17.09.2024 | 50,07 | 50,82 | 49,91 | 50,72 | 1,95% | 4.195.176,00 |
| 16.09.2024 | 50,59 | 51,03 | 49,69 | 49,75 | -0,96% | 5.074.229,00 |
| 13.09.2024 | 49,64 | 50,38 | 49,50 | 50,23 | 1,54% | 3.080.862,00 |
| 12.09.2024 | 49,31 | 49,72 | 49,14 | 49,47 | 0,18% | 3.860.159,00 |
| 11.09.2024 | 49,30 | 49,45 | 48,05 | 49,38 | -0,26% | 3.753.443,00 |
| 10.09.2024 | 49,42 | 49,60 | 48,74 | 49,51 | 0,18% | 4.154.739,00 |
| 09.09.2024 | 49,82 | 49,97 | 49,16 | 49,42 | -0,08% | 5.208.870,00 |
| 06.09.2024 | 49,70 | 50,08 | 48,95 | 49,46 | -0,12% | 7.619.815,00 |
| 05.09.2024 | 50,00 | 50,24 | 48,38 | 49,52 | -6,65% | 10.466.288,00 |
| 04.09.2024 | 53,50 | 54,02 | 52,93 | 53,05 | -0,88% | 5.336.642,00 |
| 03.09.2024 | 53,06 | 54,15 | 53,03 | 53,52 | 1,06% | 6.678.418,00 |
| 30.08.2024 | 52,57 | 53,56 | 52,43 | 52,96 | 1,07% | 4.919.942,00 |
| 29.08.2024 | 53,18 | 53,31 | 52,15 | 52,40 | -1,52% | 5.594.038,00 |
| 28.08.2024 | 52,74 | 53,25 | 52,67 | 53,21 | 1,18% | 3.600.361,00 |
| 27.08.2024 | 52,54 | 52,70 | 52,18 | 52,59 | 0,06% | 2.859.612,00 |
| 26.08.2024 | 52,88 | 53,23 | 52,48 | 52,56 | -0,38% | 2.439.940,00 |
| 23.08.2024 | 52,53 | 53,06 | 52,47 | 52,76 | 1,01% | 2.118.091,00 |
| 22.08.2024 | 52,61 | 52,61 | 52,07 | 52,23 | -0,42% | 1.869.372,00 |
| 21.08.2024 | 52,21 | 52,59 | 51,88 | 52,45 | 0,90% | 2.588.543,00 |
| 20.08.2024 | 51,59 | 52,04 | 51,53 | 51,98 | 0,76% | 2.653.238,00 |
| 19.08.2024 | 51,39 | 51,60 | 51,15 | 51,59 | 0,55% | 3.379.627,00 |
| 16.08.2024 | 51,40 | 51,66 | 51,08 | 51,31 | -0,56% | 3.373.024,00 |
| 15.08.2024 | 51,41 | 51,93 | 51,15 | 51,60 | 1,20% | 4.327.400,00 |
| 14.08.2024 | 50,99 | 51,14 | 50,62 | 50,99 | 0,04% | 2.805.981,00 |
| 13.08.2024 | 50,60 | 51,11 | 50,12 | 50,97 | 1,41% | 4.332.908,00 |
| 12.08.2024 | 50,78 | 51,01 | 50,10 | 50,26 | -1,43% | 2.783.749,00 |
| 09.08.2024 | 49,97 | 51,17 | 49,84 | 50,99 | 1,80% | 2.886.355,00 |
| 08.08.2024 | 49,42 | 50,20 | 49,07 | 50,09 | 1,83% | 4.637.273,00 |
| 07.08.2024 | 50,02 | 50,45 | 49,13 | 49,19 | -0,89% | 5.128.499,00 |
| 06.08.2024 | 50,78 | 50,84 | 49,21 | 49,63 | -2,61% | 6.185.918,00 |
| 05.08.2024 | 51,36 | 51,59 | 50,32 | 50,96 | -1,47% | 3.624.980,00 |
| 02.08.2024 | 52,22 | 52,27 | 50,89 | 51,72 | -1,00% | 3.023.880,00 |
| 01.08.2024 | 52,27 | 53,19 | 51,68 | 52,24 | -0,17% | 3.261.094,00 |
| 31.07.2024 | 52,31 | 52,64 | 51,86 | 52,33 | 1,18% | 3.089.505,00 |
| 30.07.2024 | 51,42 | 51,85 | 51,25 | 51,72 | 1,31% | 4.704.473,00 |
| 29.07.2024 | 51,13 | 51,32 | 50,73 | 51,05 | 0,00% | 3.126.469,00 |
| 26.07.2024 | 50,88 | 51,36 | 50,59 | 51,05 | 1,23% | 3.955.213,00 |
| 25.07.2024 | 51,50 | 51,62 | 50,41 | 50,43 | -1,41% | 3.726.936,00 |
| 24.07.2024 | 52,25 | 52,40 | 51,12 | 51,15 | -2,24% | 3.115.566,00 |
| 23.07.2024 | 52,52 | 52,75 | 52,23 | 52,32 | -0,40% | 3.362.390,00 |
| 22.07.2024 | 52,17 | 52,56 | 51,67 | 52,53 | 1,59% | 3.797.468,00 |
| 19.07.2024 | 51,88 | 52,45 | 51,52 | 51,71 | 0,12% | 4.715.469,00 |
| 18.07.2024 | 52,89 | 53,02 | 51,49 | 51,65 | -2,49% | 7.560.335,00 |
| 17.07.2024 | 53,64 | 53,75 | 52,97 | 52,97 | -1,91% | 4.849.736,00 |
| 16.07.2024 | 54,78 | 54,85 | 53,70 | 54,00 | -1,30% | 4.747.303,00 |
| 15.07.2024 | 55,47 | 55,65 | 54,60 | 54,71 | -1,49% | 3.797.384,00 |
| 12.07.2024 | 55,21 | 56,06 | 55,13 | 55,54 | 1,28% | 3.282.466,00 |
| 11.07.2024 | 54,19 | 55,01 | 54,13 | 54,84 | 1,31% | 4.631.300,00 |
| 10.07.2024 | 54,37 | 54,51 | 53,90 | 54,13 | -0,57% | 2.963.343,00 |
| 09.07.2024 | 55,01 | 55,22 | 54,34 | 54,44 | -0,64% | 2.612.476,00 |
| 08.07.2024 | 54,44 | 54,87 | 54,11 | 54,79 | 1,05% | 2.888.155,00 |
| 05.07.2024 | 53,85 | 54,42 | 53,56 | 54,22 | 0,61% | 3.715.483,00 |
| 03.07.2024 | 54,63 | 54,73 | 53,65 | 53,89 | -1,46% | 2.265.871,00 |
| 02.07.2024 | 53,25 | 54,71 | 52,90 | 54,69 | 2,51% | 3.189.535,00 |
| 01.07.2024 | 54,12 | 54,38 | 53,18 | 53,35 | -1,51% | 3.589.228,00 |
| 28.06.2024 | 54,88 | 55,35 | 54,01 | 54,17 | -1,08% | 9.629.983,00 |
| 27.06.2024 | 54,81 | 54,95 | 54,46 | 54,76 | 0,27% | 3.863.375,00 |
| 26.06.2024 | 54,83 | 55,15 | 54,42 | 54,61 | -1,23% | 3.129.246,00 |
| 25.06.2024 | 55,14 | 55,33 | 54,69 | 55,29 | 0,71% | 2.612.653,00 |
| 24.06.2024 | 54,29 | 55,00 | 54,06 | 54,90 | 1,20% | 3.635.315,00 |
| 21.06.2024 | 54,28 | 54,38 | 53,81 | 54,25 | 0,43% | 3.674.188,00 |
| 20.06.2024 | 54,94 | 54,98 | 53,36 | 54,02 | -1,53% | 3.547.400,00 |
| 18.06.2024 | 54,24 | 55,01 | 53,94 | 54,86 | 0,94% | 3.251.462,00 |
| 17.06.2024 | 52,89 | 54,37 | 52,75 | 54,35 | 2,14% | 3.739.401,00 |
| 14.06.2024 | 52,95 | 53,25 | 52,36 | 53,21 | 0,28% | 3.561.615,00 |
| 13.06.2024 | 53,55 | 53,94 | 53,03 | 53,06 | -1,49% | 3.487.973,00 |
| 12.06.2024 | 53,59 | 54,38 | 53,39 | 53,86 | 1,11% | 3.234.120,00 |
| 11.06.2024 | 53,37 | 53,54 | 52,76 | 53,27 | -0,62% | 2.625.148,00 |
| 10.06.2024 | 53,53 | 54,06 | 53,27 | 53,60 | -0,30% | 2.283.686,00 |
| 07.06.2024 | 53,44 | 54,18 | 53,16 | 53,76 | 0,54% | 3.364.809,00 |
| 06.06.2024 | 54,05 | 54,23 | 53,27 | 53,47 | -0,98% | 4.821.367,00 |
| 05.06.2024 | 53,28 | 54,07 | 52,94 | 54,00 | 1,91% | 3.615.486,00 |
| 04.06.2024 | 52,38 | 53,29 | 52,38 | 52,99 | 0,63% | 3.658.432,00 |
| 03.06.2024 | 53,06 | 53,55 | 52,31 | 52,66 | -0,75% | 3.692.655,00 |
| 31.05.2024 | 52,51 | 53,10 | 52,03 | 53,06 | 1,01% | 4.633.414,00 |
| 30.05.2024 | 52,20 | 52,90 | 52,09 | 52,53 | 0,75% | 4.275.423,00 |
| 29.05.2024 | 52,26 | 52,49 | 51,73 | 52,14 | -1,12% | 4.003.683,00 |
| 28.05.2024 | 53,78 | 53,90 | 52,66 | 52,73 | -2,39% | 2.974.438,00 |
| 24.05.2024 | 53,52 | 54,27 | 53,23 | 54,02 | 0,93% | 2.632.294,00 |
| 23.05.2024 | 54,16 | 54,27 | 53,30 | 53,52 | -0,80% | 3.291.795,00 |
| 22.05.2024 | 54,73 | 55,11 | 53,90 | 53,95 | -1,78% | 3.567.422,00 |
| 21.05.2024 | 55,12 | 55,15 | 54,28 | 54,93 | 0,02% | 3.288.077,00 |
| 20.05.2024 | 54,52 | 55,00 | 54,30 | 54,92 | 0,77% | 3.257.756,00 |
| 17.05.2024 | 53,58 | 55,43 | 52,83 | 54,50 | -0,15% | 6.555.486,00 |
| 16.05.2024 | 55,50 | 55,53 | 54,46 | 54,58 | -1,32% | 5.114.897,00 |
| 15.05.2024 | 54,73 | 55,35 | 54,59 | 55,31 | 1,67% | 4.138.672,00 |
| 14.05.2024 | 54,37 | 54,48 | 53,80 | 54,40 | -0,35% | 5.167.478,00 |
| 13.05.2024 | 55,00 | 55,03 | 54,27 | 54,59 | -0,27% | 3.812.460,00 |
| 10.05.2024 | 55,35 | 55,76 | 54,68 | 54,74 | -0,97% | 3.870.882,00 |
| 09.05.2024 | 55,08 | 55,65 | 54,91 | 55,28 | 0,21% | 2.814.410,00 |
| 08.05.2024 | 55,77 | 55,83 | 55,12 | 55,16 | -1,39% | 2.728.571,00 |
| 07.05.2024 | 55,94 | 56,09 | 55,60 | 55,94 | 0,36% | 2.673.215,00 |
| 06.05.2024 | 55,27 | 55,76 | 55,03 | 55,74 | 0,98% | 3.209.578,00 |
| 03.05.2024 | 54,64 | 55,34 | 54,64 | 55,20 | 1,47% | 5.217.280,00 |
| 02.05.2024 | 54,62 | 54,69 | 53,65 | 54,40 | -0,07% | 2.679.887,00 |
| 01.05.2024 | 54,27 | 55,42 | 54,18 | 54,44 | 0,26% | 3.717.262,00 |
| 30.04.2024 | 55,50 | 55,62 | 54,29 | 54,30 | -2,53% | 2.980.666,00 |
| 29.04.2024 | 55,73 | 56,13 | 55,27 | 55,71 | -0,04% | 3.069.497,00 |
| 26.04.2024 | 54,99 | 56,07 | 54,94 | 55,73 | 0,92% | 2.537.913,00 |