86,530$
2,91%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 85,21 | 86,75 | 84,33 | 86,53 | 2,91% | 277.516,00 |
| 11.11.2026 | 83,51 | 84,20 | 83,33 | 84,09 | 0,44% | 107.261,00 |
| 10.11.2026 | 82,69 | 84,27 | 81,84 | 83,72 | 1,91% | 157.681,00 |
| 09.11.2026 | 83,71 | 85,33 | 81,95 | 82,15 | -1,21% | 187.352,00 |
| 06.11.2026 | 84,37 | 86,13 | 82,93 | 83,16 | -3,27% | 175.607,00 |
| 05.11.2026 | 88,57 | 89,76 | 85,19 | 85,97 | -1,61% | 184.185,00 |
| 04.11.2026 | 85,12 | 87,82 | 82,84 | 87,38 | 5,74% | 216.870,00 |
| 03.11.2026 | 84,35 | 85,79 | 79,19 | 82,64 | -0,39% | 386.814,00 |
| 02.11.2026 | 82,73 | 83,94 | 82,73 | 82,96 | 0,90% | 171.993,00 |
| 30.10.2026 | 83,00 | 83,61 | 81,71 | 82,22 | 0,19% | 114.062,00 |
| 29.10.2026 | 82,99 | 83,48 | 81,80 | 82,06 | 0,49% | 125.599,00 |
| 28.10.2026 | 82,19 | 83,55 | 81,36 | 81,66 | -1,28% | 131.296,00 |
| 27.10.2026 | 84,53 | 84,77 | 82,43 | 82,72 | -2,14% | 152.406,00 |
| 26.10.2026 | 84,29 | 85,15 | 83,96 | 84,53 | 0,79% | 129.410,00 |
| 23.10.2026 | 83,30 | 84,56 | 83,29 | 83,86 | 0,02% | 140.994,00 |
| 22.10.2026 | 81,40 | 84,16 | 81,40 | 83,84 | 3,90% | 142.840,00 |
| 21.10.2026 | 80,77 | 81,50 | 79,93 | 80,69 | -0,82% | 125.077,00 |
| 20.10.2026 | 80,70 | 81,64 | 80,58 | 81,36 | 2,08% | 124.332,00 |
| 19.10.2026 | 79,32 | 80,42 | 78,59 | 79,70 | 0,05% | 107.859,00 |
| 16.10.2026 | 80,68 | 81,10 | 78,76 | 79,66 | -0,75% | 174.862,00 |
| 15.10.2026 | 81,57 | 83,37 | 80,10 | 80,26 | -0,17% | 203.749,00 |
| 14.10.2026 | 79,17 | 80,49 | 78,54 | 80,40 | 2,07% | 182.274,00 |
| 13.10.2026 | 78,77 | 79,20 | 77,89 | 78,77 | 1,09% | 138.606,00 |
| 12.10.2026 | 77,71 | 78,67 | 77,11 | 77,92 | 0,98% | 185.033,00 |
| 09.10.2026 | 76,56 | 77,53 | 75,71 | 77,16 | 1,09% | 157.320,00 |
| 08.10.2026 | 76,61 | 77,17 | 75,81 | 76,33 | -0,29% | 199.044,00 |
| 07.10.2026 | 75,53 | 77,49 | 75,53 | 76,55 | 0,96% | 226.009,00 |
| 06.10.2026 | 76,44 | 76,78 | 75,37 | 75,82 | -0,24% | 143.154,00 |
| 05.10.2026 | 75,39 | 76,90 | 75,27 | 76,00 | 0,70% | 270.947,00 |
| 02.10.2026 | 75,39 | 76,00 | 74,37 | 75,47 | 1,00% | 168.782,00 |
| 01.10.2026 | 74,89 | 75,86 | 74,51 | 74,72 | 0,23% | 146.332,00 |
| 30.09.2026 | 74,87 | 75,39 | 74,21 | 74,55 | 0,16% | 221.324,00 |
| 29.09.2026 | 73,38 | 74,49 | 73,34 | 74,43 | 0,69% | 129.942,00 |
| 28.09.2026 | 74,46 | 75,19 | 73,59 | 73,92 | -0,52% | 147.731,00 |
| 25.09.2026 | 73,73 | 75,00 | 73,73 | 74,31 | 0,79% | 213.846,00 |
| 24.09.2026 | 73,43 | 73,97 | 72,50 | 73,73 | 0,60% | 151.080,00 |
| 23.09.2026 | 73,59 | 74,44 | 72,82 | 73,29 | -0,53% | 163.290,00 |
| 22.09.2026 | 72,09 | 73,96 | 71,66 | 73,68 | 2,58% | 247.037,00 |
| 21.09.2026 | 70,88 | 72,00 | 70,58 | 71,83 | 1,74% | 168.010,00 |
| 18.09.2026 | 70,03 | 71,30 | 69,15 | 70,60 | 0,12% | 545.835,00 |
| 17.09.2026 | 71,59 | 71,60 | 70,30 | 70,52 | -1,13% | 118.606,00 |
| 16.09.2026 | 71,49 | 71,55 | 70,35 | 71,32 | -0,71% | 148.732,00 |
| 15.09.2026 | 71,57 | 73,00 | 70,33 | 71,83 | -0,48% | 225.784,00 |
| 14.09.2026 | 69,40 | 72,27 | 69,37 | 72,18 | 4,20% | 379.972,00 |
| 11.09.2026 | 68,32 | 69,40 | 66,95 | 69,27 | 2,33% | 213.659,00 |
| 10.09.2026 | 66,78 | 68,09 | 66,10 | 67,69 | 1,90% | 215.703,00 |
| 09.09.2026 | 67,25 | 67,25 | 65,18 | 66,43 | -1,93% | 239.380,00 |
| 08.09.2026 | 66,90 | 67,86 | 65,92 | 67,74 | -0,72% | 179.344,00 |
| 04.09.2026 | 68,53 | 68,90 | 67,39 | 68,23 | -0,66% | 178.944,00 |
| 03.09.2026 | 70,40 | 70,40 | 68,21 | 68,68 | -2,43% | 279.747,00 |
| 02.09.2026 | 69,50 | 71,33 | 69,50 | 70,39 | 0,93% | 161.278,00 |
| 01.09.2026 | 68,99 | 70,50 | 68,84 | 69,74 | 1,25% | 190.977,00 |
| 31.08.2026 | 69,37 | 69,57 | 68,51 | 68,88 | -0,46% | 189.302,00 |
| 28.08.2026 | 69,33 | 70,46 | 69,13 | 69,20 | -0,13% | 99.741,00 |
| 27.08.2026 | 69,93 | 70,99 | 69,24 | 69,29 | -1,42% | 112.737,00 |
| 26.08.2026 | 70,05 | 70,99 | 68,05 | 70,29 | 0,21% | 111.251,00 |
| 25.08.2026 | 70,71 | 71,01 | 68,49 | 70,14 | -1,61% | 102.330,00 |
| 24.08.2026 | 70,44 | 71,68 | 70,39 | 71,29 | 1,51% | 143.341,00 |
| 21.08.2026 | 70,01 | 70,46 | 69,08 | 70,23 | 0,17% | 113.889,00 |
| 20.08.2026 | 70,31 | 72,58 | 69,94 | 70,11 | -0,95% | 150.224,00 |
| 19.08.2026 | 68,07 | 70,98 | 68,00 | 70,78 | 4,98% | 168.348,00 |
| 18.08.2026 | 67,44 | 68,53 | 66,64 | 67,42 | 0,82% | 192.431,00 |
| 17.08.2026 | 65,06 | 66,98 | 64,48 | 66,87 | 1,74% | 195.289,00 |
| 14.08.2026 | 64,53 | 65,85 | 63,91 | 65,73 | 2,14% | 199.401,00 |
| 13.08.2026 | 63,06 | 64,66 | 62,43 | 64,35 | 2,55% | 108.699,00 |
| 12.08.2026 | 60,60 | 62,91 | 59,76 | 62,75 | 2,60% | 115.959,00 |
| 11.08.2026 | 61,61 | 62,22 | 60,95 | 61,16 | -0,84% | 129.046,00 |
| 10.08.2026 | 62,17 | 63,16 | 61,56 | 61,68 | -1,41% | 160.401,00 |
| 07.08.2026 | 62,35 | 63,83 | 60,85 | 62,56 | 0,19% | 145.083,00 |
| 06.08.2026 | 62,84 | 62,84 | 59,78 | 62,44 | -0,38% | 234.191,00 |
| 05.08.2026 | 59,06 | 64,65 | 58,70 | 62,68 | 6,17% | 396.826,00 |
| 04.08.2026 | 59,96 | 60,34 | 58,92 | 59,04 | -2,61% | 222.592,00 |
| 03.08.2026 | 60,97 | 61,83 | 60,37 | 60,62 | 1,07% | 196.173,00 |
| 31.07.2026 | 59,04 | 60,25 | 58,74 | 59,98 | 0,79% | 181.350,00 |
| 30.07.2026 | 61,47 | 61,66 | 58,97 | 59,51 | -4,45% | 186.311,00 |
| 29.07.2026 | 61,68 | 63,00 | 61,53 | 62,28 | 0,92% | 178.172,00 |
| 28.07.2026 | 61,44 | 62,36 | 60,78 | 61,71 | 2,27% | 178.625,00 |
| 27.07.2026 | 60,38 | 61,52 | 60,14 | 60,34 | 0,70% | 151.678,00 |
| 24.07.2026 | 59,63 | 60,33 | 59,21 | 59,92 | 1,54% | 129.084,00 |
| 23.07.2026 | 58,62 | 59,81 | 58,62 | 59,01 | 0,02% | 160.798,00 |
| 22.07.2026 | 60,15 | 60,17 | 58,49 | 59,00 | -1,89% | 139.760,00 |
| 21.07.2026 | 60,57 | 61,20 | 59,37 | 60,14 | -1,96% | 156.252,00 |
| 20.07.2026 | 61,85 | 62,66 | 61,18 | 61,34 | -0,57% | 131.331,00 |
| 17.07.2026 | 62,11 | 64,00 | 60,96 | 61,69 | -0,90% | 152.663,00 |
| 16.07.2026 | 62,80 | 63,81 | 61,83 | 62,25 | 0,42% | 226.200,00 |
| 15.07.2026 | 62,28 | 62,73 | 61,43 | 61,99 | -0,25% | 140.695,00 |
| 14.07.2026 | 62,47 | 62,92 | 61,94 | 62,15 | -1,78% | 149.383,00 |
| 13.07.2026 | 62,86 | 64,05 | 62,74 | 63,27 | 1,48% | 176.119,00 |
| 10.07.2026 | 62,92 | 63,05 | 62,26 | 62,35 | -0,65% | 108.985,00 |
| 09.07.2026 | 62,32 | 63,11 | 61,22 | 62,76 | -0,40% | 124.395,00 |
| 08.07.2026 | 64,09 | 64,50 | 62,40 | 63,01 | -2,14% | 289.011,00 |
| 07.07.2026 | 64,27 | 65,69 | 64,05 | 64,39 | 0,78% | 122.581,00 |
| 06.07.2026 | 63,96 | 64,18 | 62,97 | 63,89 | -0,39% | 173.602,00 |
| 02.07.2026 | 64,58 | 66,47 | 63,23 | 64,14 | -0,62% | 189.519,00 |
| 01.07.2026 | 63,36 | 64,78 | 62,95 | 64,54 | 3,33% | 169.905,00 |
| 30.06.2026 | 61,65 | 62,69 | 60,58 | 62,46 | 1,25% | 279.283,00 |
| 29.06.2026 | 63,32 | 63,83 | 61,61 | 61,69 | -1,91% | 235.763,00 |
| 26.06.2026 | 61,88 | 63,86 | 61,88 | 62,89 | 1,80% | 628.398,00 |
| 25.06.2026 | 61,64 | 62,63 | 61,23 | 61,78 | -0,24% | 228.319,00 |
| 24.06.2026 | 60,24 | 62,18 | 60,01 | 61,93 | 3,75% | 207.700,00 |