52,860$
-0,19%
Echtzeit-Aktienkurs Karooooo Ltd
Bid:
Ask:
Aktienkurse zur Karooooo Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 52,12 | 54,00 | 52,10 | 52,86 | -0,19% | 9.126,00 |
| 22.05.2025 | 53,06 | 53,65 | 52,00 | 52,96 | -0,95% | 21.393,00 |
| 21.05.2025 | 54,53 | 55,00 | 52,92 | 53,47 | -2,11% | 26.473,00 |
| 20.05.2025 | 54,49 | 55,25 | 52,93 | 54,62 | -0,31% | 20.676,00 |
| 19.05.2025 | 54,45 | 55,41 | 53,04 | 54,79 | 0,57% | 43.727,00 |
| 16.05.2025 | 50,14 | 55,00 | 49,50 | 54,48 | 10,06% | 40.881,00 |
| 15.05.2025 | 47,99 | 51,00 | 44,13 | 49,50 | 10,24% | 52.398,00 |
| 14.05.2025 | 44,60 | 46,13 | 43,99 | 44,90 | 0,72% | 16.006,00 |
| 13.05.2025 | 44,00 | 46,00 | 43,78 | 44,58 | 1,30% | 17.468,00 |
| 12.05.2025 | 45,07 | 45,07 | 43,51 | 44,01 | -2,61% | 18.956,00 |
| 09.05.2025 | 43,95 | 45,20 | 43,59 | 45,19 | 1,78% | 23.316,00 |
| 08.05.2025 | 45,03 | 45,63 | 43,34 | 44,40 | -0,40% | 18.877,00 |
| 07.05.2025 | 43,39 | 45,40 | 43,34 | 44,58 | 0,79% | 15.026,00 |
| 06.05.2025 | 44,33 | 44,70 | 44,02 | 44,23 | -1,44% | 8.260,00 |
| 05.05.2025 | 44,43 | 44,92 | 42,86 | 44,88 | 1,99% | 12.965,00 |
| 02.05.2025 | 43,77 | 44,82 | 43,60 | 44,00 | 1,36% | 10.892,00 |
| 01.05.2025 | 42,58 | 43,49 | 42,58 | 43,41 | 1,88% | 13.973,00 |
| 30.04.2025 | 42,39 | 43,10 | 41,49 | 42,61 | -1,66% | 8.289,00 |
| 29.04.2025 | 43,55 | 43,99 | 42,58 | 43,33 | 0,35% | 6.821,00 |
| 28.04.2025 | 42,79 | 43,28 | 42,18 | 43,18 | 1,70% | 8.932,00 |
| 25.04.2025 | 42,72 | 43,14 | 41,46 | 42,46 | -0,82% | 19.877,00 |
| 24.04.2025 | 41,83 | 43,58 | 41,50 | 42,81 | 2,86% | 14.470,00 |
| 23.04.2025 | 41,95 | 42,44 | 40,90 | 41,62 | 2,84% | 16.637,00 |
| 22.04.2025 | 38,15 | 41,01 | 38,15 | 40,47 | 6,11% | 15.973,00 |
| 21.04.2025 | 39,19 | 39,19 | 37,73 | 38,14 | -3,83% | 10.453,00 |
| 17.04.2025 | 39,09 | 40,52 | 39,09 | 39,66 | 0,94% | 14.173,00 |
| 16.04.2025 | 40,31 | 40,56 | 38,95 | 39,29 | -2,34% | 20.412,00 |
| 15.04.2025 | 39,20 | 40,98 | 39,20 | 40,23 | 2,42% | 8.968,00 |
| 14.04.2025 | 40,23 | 41,00 | 38,41 | 39,28 | -1,87% | 14.424,00 |
| 11.04.2025 | 40,35 | 41,02 | 39,16 | 40,03 | -0,92% | 17.362,00 |
| 10.04.2025 | 40,76 | 41,80 | 38,66 | 40,40 | -1,44% | 15.100,00 |
| 09.04.2025 | 36,58 | 43,10 | 36,23 | 40,99 | 12,61% | 65.343,00 |
| 08.04.2025 | 38,47 | 39,01 | 35,88 | 36,40 | -2,60% | 18.403,00 |
| 07.04.2025 | 36,88 | 40,03 | 36,00 | 37,37 | -2,15% | 48.567,00 |
| 04.04.2025 | 38,98 | 39,44 | 37,00 | 38,19 | -4,86% | 28.528,00 |
| 03.04.2025 | 40,61 | 41,10 | 39,74 | 40,14 | -4,45% | 29.438,00 |
| 02.04.2025 | 40,64 | 42,91 | 40,50 | 42,01 | 1,23% | 12.685,00 |
| 01.04.2025 | 42,04 | 42,35 | 40,76 | 41,50 | -1,21% | 19.678,00 |
| 31.03.2025 | 41,45 | 42,34 | 41,10 | 42,01 | -1,52% | 16.613,00 |
| 28.03.2025 | 42,94 | 45,18 | 42,25 | 42,66 | -0,88% | 15.180,00 |
| 27.03.2025 | 43,61 | 44,51 | 42,75 | 43,04 | -1,51% | 31.677,00 |
| 26.03.2025 | 44,85 | 44,86 | 43,10 | 43,70 | -1,86% | 18.287,00 |
| 25.03.2025 | 44,01 | 44,82 | 43,74 | 44,53 | 1,41% | 14.213,00 |
| 24.03.2025 | 45,10 | 45,10 | 43,14 | 43,91 | 3,10% | 23.107,00 |
| 21.03.2025 | 41,43 | 43,85 | 41,40 | 42,59 | 2,87% | 67.334,00 |
| 20.03.2025 | 41,21 | 42,73 | 41,15 | 41,40 | 0,17% | 20.897,00 |
| 19.03.2025 | 41,10 | 42,57 | 41,00 | 41,33 | 0,71% | 24.819,00 |
| 18.03.2025 | 41,27 | 41,55 | 40,50 | 41,04 | -0,51% | 16.604,00 |
| 17.03.2025 | 41,01 | 42,25 | 40,95 | 41,25 | 1,96% | 41.142,00 |
| 14.03.2025 | 40,65 | 41,99 | 40,40 | 40,46 | 1,15% | 37.005,00 |
| 13.03.2025 | 41,51 | 41,51 | 39,35 | 40,00 | -4,63% | 52.431,00 |
| 12.03.2025 | 41,53 | 42,00 | 41,48 | 41,94 | 1,62% | 10.150,00 |
| 11.03.2025 | 40,32 | 41,87 | 40,32 | 41,27 | 0,73% | 25.856,00 |
| 10.03.2025 | 42,53 | 42,75 | 39,65 | 40,97 | -4,39% | 70.070,00 |
| 07.03.2025 | 42,41 | 43,40 | 41,45 | 42,85 | 1,40% | 36.307,00 |
| 06.03.2025 | 43,88 | 44,26 | 42,26 | 42,26 | -5,20% | 23.201,00 |
| 05.03.2025 | 43,74 | 45,00 | 43,10 | 44,58 | 1,83% | 25.042,00 |
| 04.03.2025 | 43,76 | 44,91 | 40,57 | 43,78 | -0,59% | 48.548,00 |
| 03.03.2025 | 45,09 | 46,25 | 44,01 | 44,04 | -3,10% | 37.909,00 |
| 28.02.2025 | 45,44 | 46,17 | 44,62 | 45,45 | -0,64% | 56.572,00 |
| 27.02.2025 | 46,94 | 46,94 | 45,63 | 45,75 | -1,60% | 18.548,00 |
| 26.02.2025 | 45,93 | 47,07 | 45,50 | 46,49 | 2,90% | 26.977,00 |
| 25.02.2025 | 46,59 | 47,03 | 44,64 | 45,18 | -2,61% | 34.178,00 |
| 24.02.2025 | 47,49 | 48,61 | 46,32 | 46,39 | -0,79% | 33.409,00 |
| 21.02.2025 | 47,08 | 48,14 | 46,25 | 46,76 | 0,11% | 33.139,00 |
| 20.02.2025 | 48,67 | 49,78 | 46,51 | 46,71 | -3,91% | 50.475,00 |
| 19.02.2025 | 49,83 | 49,94 | 48,50 | 48,61 | -1,60% | 35.492,00 |
| 18.02.2025 | 48,87 | 49,95 | 48,71 | 49,40 | 2,79% | 80.348,00 |
| 14.02.2025 | 48,79 | 48,80 | 47,63 | 48,06 | -0,44% | 32.366,00 |
| 13.02.2025 | 48,11 | 48,40 | 47,64 | 48,27 | 0,56% | 26.059,00 |
| 12.02.2025 | 46,70 | 48,80 | 46,00 | 48,00 | 2,39% | 64.305,00 |
| 11.02.2025 | 45,90 | 47,10 | 44,75 | 46,88 | 1,85% | 63.953,00 |
| 10.02.2025 | 45,37 | 46,03 | 44,84 | 46,03 | 0,92% | 20.581,00 |
| 07.02.2025 | 45,51 | 45,72 | 44,70 | 45,61 | 0,64% | 20.225,00 |
| 06.02.2025 | 46,70 | 46,70 | 45,24 | 45,32 | -2,83% | 13.809,00 |
| 05.02.2025 | 46,88 | 47,26 | 46,58 | 46,64 | -0,77% | 20.357,00 |
| 04.02.2025 | 46,35 | 47,40 | 45,75 | 47,00 | 0,97% | 25.955,00 |
| 03.02.2025 | 45,61 | 47,10 | 44,39 | 46,55 | 0,84% | 40.762,00 |
| 31.01.2025 | 47,02 | 47,02 | 45,58 | 46,16 | -1,81% | 26.320,00 |
| 30.01.2025 | 45,55 | 47,40 | 45,55 | 47,01 | 3,34% | 28.894,00 |
| 29.01.2025 | 46,70 | 46,75 | 44,36 | 45,49 | -2,63% | 32.923,00 |
| 28.01.2025 | 44,43 | 46,75 | 43,75 | 46,72 | 7,02% | 86.585,00 |
| 27.01.2025 | 45,50 | 46,17 | 43,05 | 43,66 | -4,58% | 61.716,00 |
| 24.01.2025 | 46,42 | 46,96 | 45,50 | 45,75 | 0,82% | 95.861,00 |
| 23.01.2025 | 45,26 | 46,01 | 44,75 | 45,38 | 0,60% | 96.390,00 |
| 22.01.2025 | 45,07 | 45,98 | 43,76 | 45,11 | -0,11% | 42.062,00 |
| 21.01.2025 | 46,03 | 46,25 | 44,42 | 45,16 | -0,53% | 49.546,00 |
| 17.01.2025 | 45,00 | 45,56 | 44,50 | 45,40 | 1,48% | 33.252,00 |
| 16.01.2025 | 45,28 | 47,77 | 44,25 | 44,74 | 0,22% | 77.119,00 |
| 15.01.2025 | 47,40 | 48,74 | 43,50 | 44,64 | -6,00% | 125.794,00 |
| 14.01.2025 | 47,58 | 48,50 | 45,50 | 47,49 | -0,63% | 51.430,00 |
| 13.01.2025 | 48,70 | 48,70 | 46,71 | 47,79 | -0,93% | 41.169,00 |
| 10.01.2025 | 49,50 | 49,50 | 47,00 | 48,24 | -3,52% | 26.175,00 |
| 08.01.2025 | 47,66 | 50,54 | 47,01 | 50,00 | 6,11% | 55.798,00 |
| 07.01.2025 | 49,27 | 50,17 | 47,07 | 47,12 | -4,36% | 35.479,00 |
| 06.01.2025 | 48,68 | 49,62 | 47,85 | 49,27 | 2,60% | 58.010,00 |
| 03.01.2025 | 46,09 | 50,50 | 45,99 | 48,02 | 4,80% | 58.010,00 |
| 02.01.2025 | 45,75 | 46,00 | 44,80 | 45,82 | 1,48% | 23.660,00 |
| 31.12.2024 | 46,32 | 46,50 | 44,48 | 45,15 | -2,38% | 16.554,00 |
| 30.12.2024 | 45,80 | 46,50 | 45,50 | 46,25 | 0,87% | 16.572,00 |