37,570$
-0,45%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 37,39 | 37,74 | 37,05 | 37,57 | -0,45% | 11.901.121,00 |
| 06.03.2026 | 37,69 | 37,83 | 36,86 | 37,74 | -0,74% | 10.110.662,00 |
| 05.03.2026 | 37,84 | 38,42 | 37,67 | 38,02 | 0,21% | 9.594.507,00 |
| 04.03.2026 | 38,34 | 38,53 | 37,70 | 37,94 | -1,40% | 10.493.611,00 |
| 03.03.2026 | 38,31 | 38,84 | 37,86 | 38,48 | 0,44% | 8.950.269,00 |
| 02.03.2026 | 37,63 | 38,60 | 37,41 | 38,31 | 0,58% | 9.477.968,00 |
| 27.02.2026 | 36,96 | 38,12 | 36,56 | 38,09 | 2,53% | 10.331.880,00 |
| 26.02.2026 | 36,38 | 37,19 | 36,21 | 37,15 | 3,66% | 11.225.356,00 |
| 25.02.2026 | 35,38 | 36,09 | 35,19 | 35,84 | 1,59% | 12.961.267,00 |
| 24.02.2026 | 35,53 | 35,74 | 34,73 | 35,28 | -3,29% | 11.825.210,00 |
| 20.02.2026 | 34,30 | 36,73 | 33,81 | 36,48 | -3,11% | 25.519.672,00 |
| 19.02.2026 | 37,68 | 38,07 | 37,34 | 37,65 | -0,26% | 10.819.262,00 |
| 18.02.2026 | 37,47 | 37,94 | 37,20 | 37,75 | 0,61% | 13.306.411,00 |
| 17.02.2026 | 37,70 | 37,96 | 36,82 | 37,52 | 0,08% | 8.448.352,00 |
| 13.02.2026 | 37,06 | 37,91 | 36,97 | 37,49 | 2,10% | 9.365.436,00 |
| 12.02.2026 | 39,50 | 39,61 | 36,52 | 36,72 | -7,06% | 17.889.247,00 |
| 11.02.2026 | 40,15 | 40,29 | 39,45 | 39,51 | -2,08% | 7.615.601,00 |
| 10.02.2026 | 40,24 | 40,95 | 39,95 | 40,35 | 0,12% | 5.303.644,00 |
| 09.02.2026 | 40,32 | 40,41 | 39,94 | 40,30 | -0,15% | 5.420.563,00 |
| 06.02.2026 | 39,86 | 40,75 | 39,84 | 40,36 | 1,20% | 8.298.388,00 |
| 05.02.2026 | 40,32 | 40,40 | 39,50 | 39,88 | -0,70% | 8.886.883,00 |
| 04.02.2026 | 39,25 | 40,25 | 39,16 | 40,16 | 3,13% | 9.594.374,00 |
| 03.02.2026 | 39,50 | 39,57 | 38,75 | 38,94 | -1,86% | 9.820.774,00 |
| 02.02.2026 | 40,26 | 40,58 | 39,66 | 39,68 | -2,22% | 9.853.487,00 |
| 30.01.2026 | 39,96 | 40,64 | 39,80 | 40,58 | 0,74% | 5.705.057,00 |
| 29.01.2026 | 40,65 | 40,65 | 39,73 | 40,28 | -0,84% | 5.266.970,00 |
| 28.01.2026 | 40,37 | 40,97 | 40,30 | 40,62 | 0,62% | 5.588.904,00 |
| 27.01.2026 | 41,30 | 41,30 | 40,15 | 40,37 | -2,82% | 6.241.647,00 |
| 26.01.2026 | 41,31 | 41,60 | 41,19 | 41,54 | 0,65% | 5.515.806,00 |
| 22.01.2026 | 41,31 | 41,79 | 41,16 | 41,27 | -0,10% | 6.660.104,00 |
| 21.01.2026 | 40,92 | 41,79 | 40,73 | 41,31 | 1,47% | 8.817.496,00 |
| 20.01.2026 | 40,84 | 40,88 | 40,25 | 40,71 | -0,80% | 10.019.226,00 |
| 16.01.2026 | 41,18 | 41,27 | 40,46 | 41,04 | -0,51% | 11.878.444,00 |
| 15.01.2026 | 40,13 | 41,31 | 39,91 | 41,25 | 3,15% | 11.522.188,00 |
| 14.01.2026 | 39,82 | 40,31 | 39,79 | 39,99 | 0,30% | 8.238.745,00 |
| 13.01.2026 | 39,83 | 40,24 | 39,45 | 39,87 | -0,13% | 9.027.180,00 |
| 12.01.2026 | 39,78 | 40,13 | 39,56 | 39,92 | 0,23% | 9.876.299,00 |
| 09.01.2026 | 39,14 | 40,08 | 38,77 | 39,83 | 2,02% | 8.400.512,00 |
| 08.01.2026 | 38,07 | 39,52 | 37,88 | 39,04 | 2,23% | 7.202.846,00 |
| 07.01.2026 | 38,96 | 39,23 | 38,14 | 38,19 | -1,98% | 8.239.019,00 |
| 06.01.2026 | 38,43 | 39,06 | 38,33 | 38,96 | 1,10% | 6.661.765,00 |
| 05.01.2026 | 37,60 | 39,15 | 37,41 | 38,54 | 2,03% | 8.990.898,00 |
| 02.01.2026 | 39,15 | 39,15 | 37,61 | 37,77 | -3,52% | 8.603.113,00 |
| 31.12.2025 | 39,35 | 39,50 | 39,13 | 39,15 | -0,89% | 5.909.632,00 |
| 30.12.2025 | 39,41 | 39,73 | 39,28 | 39,50 | 0,03% | 6.106.366,00 |
| 29.12.2025 | 39,30 | 39,57 | 39,08 | 39,49 | 0,48% | 6.485.089,00 |
| 26.12.2025 | 39,06 | 39,33 | 38,99 | 39,30 | 0,51% | 4.277.633,00 |
| 24.12.2025 | 39,11 | 39,18 | 38,95 | 39,10 | -0,13% | 2.020.737,00 |
| 23.12.2025 | 39,34 | 39,40 | 38,86 | 39,15 | -0,53% | 8.502.784,00 |
| 22.12.2025 | 39,01 | 39,55 | 38,96 | 39,36 | 0,74% | 5.655.635,00 |
| 19.12.2025 | 39,37 | 39,50 | 39,02 | 39,07 | -0,38% | 21.774.378,00 |
| 18.12.2025 | 39,16 | 39,50 | 39,01 | 39,22 | 0,28% | 7.438.199,00 |
| 17.12.2025 | 38,84 | 39,43 | 38,84 | 39,11 | -0,10% | 9.218.359,00 |
| 16.12.2025 | 38,76 | 39,23 | 38,59 | 39,15 | 1,24% | 11.293.219,00 |
| 15.12.2025 | 39,06 | 39,54 | 38,59 | 38,67 | 0,00% | 9.935.978,00 |
| 12.12.2025 | 38,90 | 39,00 | 38,57 | 38,67 | -0,05% | 7.113.898,00 |
| 11.12.2025 | 39,14 | 39,38 | 38,61 | 38,69 | -1,28% | 7.029.929,00 |
| 10.12.2025 | 38,40 | 39,28 | 38,35 | 39,19 | 1,95% | 9.723.262,00 |
| 09.12.2025 | 38,41 | 38,60 | 38,26 | 38,44 | 0,08% | 6.377.664,00 |
| 08.12.2025 | 38,72 | 38,79 | 38,18 | 38,41 | -0,80% | 8.112.894,00 |
| 05.12.2025 | 38,90 | 38,98 | 38,63 | 38,72 | -0,21% | 8.192.385,00 |
| 04.12.2025 | 38,95 | 39,15 | 38,68 | 38,80 | -0,13% | 6.541.075,00 |
| 03.12.2025 | 38,91 | 39,29 | 38,73 | 38,85 | -0,77% | 6.919.423,00 |
| 02.12.2025 | 38,66 | 39,68 | 38,61 | 39,15 | 0,00% | 2.684,00 |
| 01.12.2025 | 38,66 | 39,68 | 38,61 | 39,15 | 0,44% | 8.458.103,00 |
| 28.11.2025 | 38,92 | 39,30 | 38,81 | 38,98 | 0,59% | 3.968.507,00 |
| 26.11.2025 | 39,05 | 39,22 | 38,67 | 38,75 | -0,79% | 7.995.220,00 |
| 25.11.2025 | 39,17 | 39,59 | 38,81 | 39,06 | 0,39% | 11.838.827,00 |
| 24.11.2025 | 40,62 | 40,65 | 38,67 | 38,91 | -4,47% | 16.942.004,00 |
| 21.11.2025 | 40,11 | 40,91 | 39,39 | 40,73 | -1,55% | 16.642.982,00 |
| 20.11.2025 | 41,42 | 41,70 | 41,10 | 41,37 | 0,00% | 5.499,00 |
| 19.11.2025 | 41,42 | 41,70 | 41,10 | 41,37 | 0,12% | 9.634.709,00 |
| 18.11.2025 | 41,34 | 41,75 | 41,06 | 41,32 | -0,02% | 7.615.250,00 |
| 17.11.2025 | 40,92 | 41,62 | 40,76 | 41,33 | -0,70% | 9.111.613,00 |
| 14.11.2025 | 41,06 | 41,90 | 40,80 | 41,62 | 0,00% | 19.163,00 |
| 13.11.2025 | 41,06 | 41,90 | 40,80 | 41,62 | 0,82% | 9.345.679,00 |
| 12.11.2025 | 41,20 | 42,05 | 41,15 | 41,28 | -0,15% | 13.129.704,00 |
| 11.11.2025 | 41,42 | 41,67 | 40,99 | 41,34 | -0,17% | 10.613.591,00 |
| 10.11.2025 | 40,63 | 41,54 | 39,73 | 41,41 | 2,22% | 10.068.516,00 |
| 07.11.2025 | 40,21 | 40,54 | 39,75 | 40,51 | 1,33% | 7.482.055,00 |
| 06.11.2025 | 41,69 | 41,70 | 39,58 | 39,98 | -4,65% | 16.853.728,00 |
| 05.11.2025 | 42,68 | 42,95 | 41,83 | 41,93 | -2,15% | 11.291.412,00 |
| 04.11.2025 | 43,33 | 43,38 | 42,64 | 42,85 | -0,35% | 7.748.337,00 |
| 03.11.2025 | 42,79 | 43,03 | 42,32 | 43,00 | -0,02% | 6.282.726,00 |
| 31.10.2025 | 42,21 | 43,05 | 41,96 | 43,01 | 1,25% | 5.840.549,00 |
| 30.10.2025 | 42,42 | 42,99 | 42,26 | 42,48 | -0,05% | 6.075.154,00 |
| 29.10.2025 | 43,70 | 43,70 | 42,40 | 42,50 | -3,56% | 7.505.171,00 |
| 28.10.2025 | 44,00 | 44,34 | 43,71 | 44,07 | -0,20% | 4.247.000,00 |
| 27.10.2025 | 44,70 | 44,79 | 44,11 | 44,16 | -1,12% | 5.037.981,00 |
| 24.10.2025 | 45,11 | 45,26 | 44,56 | 44,66 | -0,02% | 3.590.597,00 |
| 23.10.2025 | 44,98 | 45,18 | 44,50 | 44,67 | -0,58% | 4.338.139,00 |
| 22.10.2025 | 45,70 | 45,76 | 44,69 | 44,93 | -1,81% | 5.426.457,00 |
| 21.10.2025 | 44,83 | 45,89 | 44,65 | 45,76 | 2,23% | 5.363.667,00 |
| 20.10.2025 | 44,50 | 44,83 | 44,24 | 44,76 | 0,95% | 3.897.706,00 |
| 17.10.2025 | 44,02 | 44,59 | 43,82 | 44,34 | 0,65% | 5.025.420,00 |
| 16.10.2025 | 44,97 | 44,97 | 43,32 | 44,06 | -1,13% | 7.350.460,00 |
| 15.10.2025 | 44,88 | 45,00 | 44,40 | 44,56 | -0,47% | 6.377.657,00 |
| 14.10.2025 | 44,01 | 44,92 | 43,99 | 44,77 | 1,59% | 5.312.315,00 |
| 13.10.2025 | 43,86 | 44,49 | 43,77 | 44,07 | 0,43% | 7.001.726,00 |
| 10.10.2025 | 44,22 | 44,41 | 43,71 | 43,88 | -0,36% | 7.861.385,00 |