52,415$
1,42%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 51,08 | 52,71 | 51,08 | 52,42 | 1,42% | 177.893,00 |
| 27.02.2026 | 51,16 | 51,87 | 50,62 | 51,68 | -0,39% | 223.005,00 |
| 26.02.2026 | 51,13 | 52,48 | 50,69 | 51,88 | 2,29% | 254.591,00 |
| 25.02.2026 | 50,45 | 51,45 | 47,00 | 50,72 | 0,94% | 285.036,00 |
| 24.02.2026 | 49,86 | 50,82 | 48,92 | 50,25 | 1,64% | 232.826,00 |
| 20.02.2026 | 48,37 | 49,87 | 48,05 | 49,44 | 2,59% | 362.675,00 |
| 19.02.2026 | 48,31 | 48,50 | 47,05 | 48,19 | -0,48% | 224.318,00 |
| 18.02.2026 | 49,03 | 49,43 | 47,45 | 48,42 | -2,24% | 323.277,00 |
| 17.02.2026 | 49,78 | 50,30 | 48,42 | 49,53 | 0,67% | 279.810,00 |
| 13.02.2026 | 47,74 | 49,65 | 47,74 | 49,20 | 3,93% | 308.260,00 |
| 12.02.2026 | 46,66 | 48,40 | 46,26 | 47,34 | 1,70% | 372.537,00 |
| 11.02.2026 | 46,50 | 46,61 | 44,83 | 46,55 | -0,18% | 266.188,00 |
| 10.02.2026 | 46,10 | 47,45 | 45,03 | 46,64 | 1,38% | 395.356,00 |
| 09.02.2026 | 48,38 | 49,09 | 45,91 | 46,00 | -5,49% | 368.184,00 |
| 06.02.2026 | 49,19 | 49,94 | 47,64 | 48,67 | -0,14% | 364.069,00 |
| 05.02.2026 | 49,85 | 51,05 | 47,04 | 48,74 | -0,63% | 412.157,00 |
| 04.02.2026 | 51,81 | 52,38 | 48,40 | 49,05 | -4,91% | 476.507,00 |
| 03.02.2026 | 66,76 | 68,73 | 51,42 | 51,58 | -26,05% | 478.614,00 |
| 02.02.2026 | 69,34 | 71,41 | 67,91 | 69,75 | -0,16% | 203.736,00 |
| 30.01.2026 | 66,43 | 69,86 | 66,43 | 69,86 | 1,51% | 242.061,00 |
| 29.01.2026 | 66,57 | 69,53 | 66,57 | 68,82 | 2,58% | 224.634,00 |
| 28.01.2026 | 68,40 | 69,12 | 66,16 | 67,09 | -1,99% | 224.950,00 |
| 27.01.2026 | 70,13 | 70,46 | 68,30 | 68,45 | -3,13% | 177.811,00 |
| 26.01.2026 | 69,88 | 71,33 | 69,88 | 70,66 | -0,55% | 178.660,00 |
| 22.01.2026 | 70,00 | 71,29 | 69,72 | 71,05 | 1,54% | 170.772,00 |
| 21.01.2026 | 69,21 | 71,21 | 68,44 | 69,97 | 1,00% | 200.782,00 |
| 20.01.2026 | 67,96 | 69,37 | 67,35 | 69,28 | 1,01% | 160.285,00 |
| 16.01.2026 | 69,00 | 69,07 | 68,25 | 68,59 | -0,85% | 165.607,00 |
| 15.01.2026 | 66,68 | 69,39 | 66,20 | 69,18 | 3,75% | 118.219,00 |
| 14.01.2026 | 68,35 | 69,08 | 66,59 | 66,68 | -2,53% | 90.129,00 |
| 13.01.2026 | 70,58 | 71,24 | 67,72 | 68,41 | -3,07% | 108.091,00 |
| 12.01.2026 | 70,89 | 71,39 | 69,00 | 70,58 | -1,18% | 154.702,00 |
| 09.01.2026 | 71,63 | 72,68 | 69,84 | 71,42 | -0,81% | 242.474,00 |
| 08.01.2026 | 70,13 | 72,45 | 69,58 | 72,00 | 2,32% | 161.368,00 |
| 07.01.2026 | 69,64 | 70,83 | 68,37 | 70,37 | 1,31% | 210.596,00 |
| 06.01.2026 | 67,77 | 69,78 | 67,34 | 69,46 | 1,91% | 153.681,00 |
| 05.01.2026 | 65,47 | 68,79 | 65,47 | 68,16 | 3,68% | 182.760,00 |
| 02.01.2026 | 67,54 | 68,17 | 65,54 | 65,74 | -2,85% | 137.565,00 |
| 31.12.2025 | 68,36 | 68,56 | 67,51 | 67,67 | -0,86% | 107.090,00 |
| 30.12.2025 | 68,36 | 68,61 | 67,98 | 68,26 | -0,50% | 99.526,00 |
| 29.12.2025 | 69,18 | 69,44 | 68,47 | 68,60 | -0,71% | 101.844,00 |
| 26.12.2025 | 68,58 | 69,56 | 68,47 | 69,09 | 0,30% | 119.730,00 |
| 24.12.2025 | 68,00 | 69,39 | 68,00 | 68,88 | 1,23% | 78.933,00 |
| 23.12.2025 | 68,63 | 68,63 | 67,74 | 68,04 | -0,64% | 251.677,00 |
| 22.12.2025 | 68,35 | 69,76 | 67,74 | 68,48 | -0,36% | 199.903,00 |
| 19.12.2025 | 70,04 | 70,13 | 68,40 | 68,73 | -2,15% | 516.709,00 |
| 18.12.2025 | 71,00 | 71,59 | 69,70 | 70,24 | -0,96% | 154.172,00 |
| 17.12.2025 | 70,18 | 71,40 | 69,85 | 70,92 | 0,50% | 110.317,00 |
| 16.12.2025 | 70,81 | 71,12 | 69,96 | 70,57 | -0,23% | 149.480,00 |
| 15.12.2025 | 70,25 | 71,29 | 69,91 | 70,73 | 1,14% | 186.333,00 |
| 12.12.2025 | 70,94 | 71,30 | 69,41 | 69,93 | -0,98% | 184.103,00 |
| 11.12.2025 | 69,58 | 71,23 | 69,58 | 70,62 | 2,24% | 164.827,00 |
| 10.12.2025 | 67,07 | 69,11 | 66,49 | 69,08 | 2,99% | 277.594,00 |
| 09.12.2025 | 68,60 | 69,53 | 66,88 | 67,07 | -1,90% | 179.875,00 |
| 08.12.2025 | 69,45 | 70,93 | 68,20 | 68,37 | -1,16% | 232.796,00 |
| 05.12.2025 | 70,60 | 70,60 | 68,50 | 69,17 | -1,69% | 202.638,00 |
| 04.12.2025 | 71,44 | 72,04 | 70,29 | 70,36 | -1,44% | 147.770,00 |
| 03.12.2025 | 72,10 | 72,52 | 71,26 | 71,39 | -0,79% | 144.754,00 |
| 02.12.2025 | 72,98 | 72,98 | 71,84 | 71,96 | -0,46% | 158.101,00 |
| 01.12.2025 | 72,77 | 74,45 | 72,15 | 72,29 | -1,22% | 196.709,00 |
| 28.11.2025 | 73,62 | 74,45 | 72,43 | 73,18 | -0,15% | 95.908,00 |
| 26.11.2025 | 73,91 | 75,37 | 73,14 | 73,29 | -1,40% | 254.146,00 |
| 25.11.2025 | 74,40 | 76,43 | 74,15 | 74,33 | 0,61% | 205.315,00 |
| 24.11.2025 | 74,00 | 74,60 | 73,18 | 73,88 | 3,23% | 221.396,00 |
| 20.11.2025 | 72,31 | 73,41 | 71,36 | 71,57 | 0,00% | 116.706,00 |
| 19.11.2025 | 72,75 | 73,00 | 71,25 | 71,57 | -2,00% | 116.235,00 |
| 18.11.2025 | 72,81 | 73,21 | 71,81 | 73,03 | 0,45% | 124.545,00 |
| 17.11.2025 | 74,12 | 74,64 | 72,27 | 72,70 | -1,10% | 145.673,00 |
| 13.11.2025 | 76,59 | 77,00 | 72,68 | 73,51 | -4,82% | 150.102,00 |
| 12.11.2025 | 77,41 | 78,86 | 77,00 | 77,23 | -0,48% | 266.113,00 |
| 11.11.2025 | 76,04 | 78,00 | 75,72 | 77,60 | 2,42% | 154.550,00 |
| 10.11.2025 | 75,90 | 76,42 | 74,51 | 75,77 | -0,26% | 161.689,00 |
| 07.11.2025 | 75,62 | 76,93 | 75,15 | 75,97 | 0,69% | 151.279,00 |
| 06.11.2025 | 74,84 | 76,05 | 74,07 | 75,45 | -0,03% | 129.306,00 |
| 05.11.2025 | 75,39 | 76,37 | 73,59 | 75,47 | -0,95% | 182.857,00 |
| 04.11.2025 | 75,32 | 79,43 | 74,62 | 76,19 | 4,26% | 195.328,00 |
| 03.11.2025 | 73,65 | 73,69 | 71,69 | 73,08 | -1,16% | 174.482,00 |
| 31.10.2025 | 73,12 | 76,00 | 72,95 | 73,94 | 0,42% | 227.557,00 |
| 30.10.2025 | 73,37 | 74,22 | 72,90 | 73,63 | 0,16% | 160.354,00 |
| 29.10.2025 | 74,27 | 74,53 | 72,91 | 73,51 | -1,90% | 155.745,00 |
| 28.10.2025 | 74,03 | 75,00 | 73,05 | 74,93 | 0,63% | 120.976,00 |
| 27.10.2025 | 75,68 | 76,00 | 74,31 | 74,46 | -1,55% | 140.615,00 |
| 24.10.2025 | 75,55 | 76,91 | 75,23 | 75,63 | 0,76% | 114.448,00 |
| 23.10.2025 | 75,63 | 76,42 | 74,27 | 75,06 | -1,07% | 154.280,00 |
| 22.10.2025 | 76,40 | 76,75 | 75,57 | 75,87 | -0,65% | 113.352,00 |
| 21.10.2025 | 73,62 | 76,87 | 73,62 | 76,37 | 3,43% | 204.196,00 |
| 20.10.2025 | 71,90 | 73,87 | 71,47 | 73,84 | 3,30% | 152.385,00 |
| 17.10.2025 | 70,69 | 71,71 | 70,51 | 71,48 | 1,28% | 162.494,00 |
| 16.10.2025 | 71,57 | 72,25 | 70,47 | 70,58 | -1,70% | 127.634,00 |
| 15.10.2025 | 71,94 | 72,99 | 71,49 | 71,80 | -0,33% | 133.305,00 |
| 14.10.2025 | 70,68 | 72,15 | 70,48 | 72,04 | 0,88% | 240.473,00 |
| 13.10.2025 | 72,68 | 73,61 | 71,20 | 71,41 | -1,60% | 134.789,00 |
| 10.10.2025 | 72,92 | 73,40 | 71,56 | 72,57 | -0,78% | 138.922,00 |
| 09.10.2025 | 72,88 | 73,78 | 72,74 | 73,14 | -0,31% | 126.846,00 |
| 08.10.2025 | 74,45 | 74,45 | 72,56 | 73,37 | -1,00% | 168.705,00 |
| 07.10.2025 | 74,28 | 75,49 | 73,57 | 74,11 | -0,67% | 181.430,00 |
| 06.10.2025 | 73,91 | 74,77 | 72,89 | 74,61 | 1,63% | 209.819,00 |
| 02.10.2025 | 73,21 | 73,95 | 72,15 | 73,41 | -0,22% | 122.982,00 |
| 01.10.2025 | 76,78 | 77,37 | 73,35 | 73,57 | -4,97% | 153.480,00 |
| 30.09.2025 | 76,85 | 78,11 | 76,76 | 77,42 | 0,26% | 141.656,00 |