59,510$
-4,45%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 58,63 | 60,07 | 58,28 | 59,69 | 3,63% | 261.586,00 |
| 22.06.2026 | 58,29 | 60,41 | 57,30 | 57,60 | -1,58% | 269.928,00 |
| 18.06.2026 | 58,49 | 59,20 | 57,01 | 58,53 | 0,59% | 526.793,00 |
| 17.06.2026 | 59,35 | 59,84 | 56,29 | 58,18 | -2,68% | 206.589,00 |
| 16.06.2026 | 59,34 | 60,65 | 59,34 | 59,78 | 1,51% | 175.370,00 |
| 15.06.2026 | 59,81 | 60,17 | 58,34 | 58,89 | -2,27% | 197.885,00 |
| 12.06.2026 | 60,75 | 61,96 | 60,09 | 60,26 | -0,87% | 146.628,00 |
| 11.06.2026 | 61,09 | 61,34 | 59,67 | 60,79 | -0,59% | 204.337,00 |
| 10.06.2026 | 61,14 | 62,18 | 60,36 | 61,15 | 0,13% | 179.351,00 |
| 09.06.2026 | 59,88 | 61,50 | 59,61 | 61,07 | 1,90% | 181.915,00 |
| 08.06.2026 | 59,89 | 60,96 | 59,81 | 59,93 | 0,10% | 153.628,00 |
| 05.06.2026 | 59,91 | 60,88 | 59,73 | 59,87 | 1,10% | 217.585,00 |
| 04.06.2026 | 58,40 | 61,28 | 58,40 | 59,22 | 3,40% | 339.044,00 |
| 03.06.2026 | 57,31 | 58,07 | 56,03 | 57,27 | -0,59% | 261.435,00 |
| 02.06.2026 | 60,59 | 60,59 | 56,31 | 57,61 | -7,53% | 268.610,00 |
| 01.06.2026 | 61,98 | 62,80 | 61,28 | 62,30 | 0,83% | 171.509,00 |
| 29.05.2026 | 61,64 | 62,49 | 60,41 | 61,79 | 0,26% | 234.313,00 |
| 28.05.2026 | 59,13 | 61,67 | 58,41 | 61,63 | 3,75% | 214.718,00 |
| 27.05.2026 | 60,85 | 62,98 | 58,78 | 59,40 | -2,61% | 245.241,00 |
| 26.05.2026 | 62,27 | 62,34 | 60,50 | 60,99 | -2,79% | 195.125,00 |
| 22.05.2026 | 61,23 | 62,84 | 60,88 | 62,74 | 1,95% | 179.235,00 |
| 21.05.2026 | 63,66 | 64,14 | 60,00 | 61,54 | -4,22% | 292.700,00 |
| 20.05.2026 | 58,95 | 64,38 | 56,87 | 64,25 | 9,10% | 413.174,00 |
| 19.05.2026 | 59,86 | 60,38 | 58,06 | 58,89 | -0,37% | 203.240,00 |
| 18.05.2026 | 56,91 | 59,33 | 56,91 | 59,11 | 3,47% | 216.437,00 |
| 15.05.2026 | 57,58 | 58,57 | 56,34 | 57,13 | -0,51% | 168.740,00 |
| 14.05.2026 | 58,12 | 59,36 | 56,78 | 57,42 | -1,20% | 171.421,00 |
| 13.05.2026 | 57,11 | 58,12 | 56,45 | 58,12 | 0,75% | 143.624,00 |
| 12.05.2026 | 57,08 | 58,55 | 56,43 | 57,69 | 1,30% | 148.051,00 |
| 11.05.2026 | 58,43 | 59,03 | 56,58 | 56,95 | -2,62% | 189.489,00 |
| 08.05.2026 | 57,49 | 58,88 | 56,95 | 58,48 | 0,72% | 152.235,00 |
| 07.05.2026 | 55,90 | 58,47 | 55,90 | 58,06 | 4,90% | 166.554,00 |
| 06.05.2026 | 56,70 | 56,88 | 55,01 | 55,35 | -3,03% | 186.417,00 |
| 05.05.2026 | 57,26 | 57,86 | 56,41 | 57,08 | -0,31% | 171.718,00 |
| 04.05.2026 | 57,00 | 58,31 | 56,88 | 57,26 | -0,39% | 137.144,00 |
| 01.05.2026 | 58,03 | 58,30 | 57,49 | 57,49 | 0,00% | 136.161,00 |
| 30.04.2026 | 57,74 | 57,99 | 56,69 | 57,49 | -1,10% | 159.651,00 |
| 29.04.2026 | 57,79 | 58,19 | 56,81 | 58,13 | 0,25% | 161.119,00 |
| 28.04.2026 | 58,44 | 58,74 | 57,32 | 57,98 | -0,24% | 215.075,00 |
| 27.04.2026 | 56,91 | 58,63 | 56,91 | 58,12 | 1,38% | 153.179,00 |
| 24.04.2026 | 56,41 | 57,41 | 55,85 | 57,33 | 0,95% | 129.391,00 |
| 23.04.2026 | 57,09 | 57,39 | 55,82 | 56,79 | -0,99% | 166.443,00 |
| 22.04.2026 | 56,51 | 57,92 | 56,51 | 57,36 | 1,68% | 186.647,00 |
| 21.04.2026 | 55,01 | 56,47 | 54,68 | 56,41 | 3,09% | 257.525,00 |
| 20.04.2026 | 56,08 | 56,23 | 54,28 | 54,72 | -2,25% | 325.797,00 |
| 17.04.2026 | 56,86 | 56,99 | 55,94 | 55,98 | -0,74% | 154.580,00 |
| 16.04.2026 | 56,14 | 57,04 | 55,60 | 56,40 | 0,75% | 142.069,00 |
| 15.04.2026 | 55,28 | 56,33 | 54,71 | 55,98 | 1,56% | 161.331,00 |
| 14.04.2026 | 54,43 | 55,85 | 54,12 | 55,12 | 1,47% | 157.274,00 |
| 13.04.2026 | 52,93 | 54,32 | 52,86 | 54,32 | 2,94% | 197.348,00 |
| 10.04.2026 | 53,84 | 53,84 | 51,95 | 52,77 | -2,53% | 175.868,00 |
| 09.04.2026 | 53,39 | 54,18 | 51,69 | 54,14 | 1,03% | 264.706,00 |
| 08.04.2026 | 55,38 | 56,34 | 53,51 | 53,59 | -2,49% | 262.665,00 |
| 07.04.2026 | 54,18 | 56,29 | 53,91 | 54,96 | 1,66% | 238.588,00 |
| 06.04.2026 | 54,50 | 54,50 | 52,13 | 54,07 | -0,73% | 220.632,00 |
| 02.04.2026 | 53,29 | 54,53 | 52,24 | 54,46 | 1,74% | 206.357,00 |
| 01.04.2026 | 54,86 | 55,30 | 53,53 | 53,53 | -2,05% | 211.407,00 |
| 31.03.2026 | 54,76 | 56,06 | 53,35 | 54,65 | 0,79% | 255.873,00 |
| 30.03.2026 | 53,85 | 55,03 | 53,09 | 54,22 | 1,36% | 211.009,00 |
| 27.03.2026 | 52,90 | 53,66 | 52,17 | 53,49 | 0,19% | 239.673,00 |
| 26.03.2026 | 52,33 | 53,87 | 52,24 | 53,39 | 2,18% | 224.575,00 |
| 25.03.2026 | 53,80 | 54,02 | 51,11 | 52,25 | -2,08% | 187.267,00 |
| 24.03.2026 | 54,03 | 54,03 | 52,44 | 53,36 | -1,57% | 200.532,00 |
| 23.03.2026 | 54,29 | 55,40 | 53,76 | 54,21 | 1,31% | 277.270,00 |
| 20.03.2026 | 53,67 | 54,28 | 52,47 | 53,51 | -0,24% | 584.106,00 |
| 19.03.2026 | 54,70 | 55,59 | 52,17 | 53,64 | -1,38% | 219.542,00 |
| 18.03.2026 | 53,38 | 55,00 | 52,94 | 54,39 | 0,80% | 277.771,00 |
| 17.03.2026 | 54,08 | 55,41 | 53,85 | 53,96 | 0,43% | 315.071,00 |
| 16.03.2026 | 52,86 | 54,34 | 52,38 | 53,73 | 2,09% | 261.553,00 |
| 13.03.2026 | 51,98 | 52,86 | 51,38 | 52,63 | 2,21% | 260.506,00 |
| 12.03.2026 | 51,77 | 52,92 | 51,45 | 51,49 | -0,85% | 168.968,00 |
| 11.03.2026 | 51,11 | 52,03 | 50,51 | 51,93 | 0,54% | 208.154,00 |
| 10.03.2026 | 52,99 | 53,00 | 51,30 | 51,65 | -3,65% | 229.926,00 |
| 09.03.2026 | 54,36 | 54,36 | 52,83 | 53,61 | -2,54% | 233.927,00 |