61,630$
3,75%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 54,11 | 55,01 | 53,70 | 55,01 | 0,20% | 167.528,00 |
| 05.03.2026 | 52,86 | 55,33 | 52,66 | 54,90 | 3,53% | 260.302,00 |
| 04.03.2026 | 52,30 | 53,22 | 51,84 | 53,03 | 1,53% | 150.052,00 |
| 03.03.2026 | 51,36 | 52,82 | 50,98 | 52,23 | -0,35% | 203.807,00 |
| 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 | 0,83% | 232.826,00 |
| 23.02.2026 | 48,76 | 51,19 | 48,49 | 49,84 | 0,80% | 337.576,00 |
| 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 |