46,565$
-0,56%
Echtzeit-Aktienkurs Karooooo Ltd
Bid:
Ask:
Aktienkurse zur Karooooo Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,67 | 47,06 | 45,97 | 46,57 | -0,56% | 38.038,00 |
| 05.03.2026 | 47,74 | 47,98 | 46,13 | 46,83 | -0,69% | 33.194,00 |
| 04.03.2026 | 46,41 | 48,00 | 46,41 | 47,15 | 1,69% | 39.539,00 |
| 03.03.2026 | 46,20 | 46,60 | 44,21 | 46,37 | -0,54% | 48.834,00 |
| 02.03.2026 | 47,14 | 47,33 | 46,34 | 46,62 | -1,28% | 53.596,00 |
| 27.02.2026 | 47,10 | 47,48 | 46,00 | 47,22 | 0,17% | 34.808,00 |
| 26.02.2026 | 47,00 | 47,43 | 46,00 | 47,14 | 2,10% | 44.172,00 |
| 25.02.2026 | 47,55 | 47,55 | 46,01 | 46,17 | -1,30% | 31.848,00 |
| 24.02.2026 | 45,49 | 47,61 | 45,49 | 46,78 | 2,84% | 80.164,00 |
| 20.02.2026 | 44,71 | 45,72 | 44,31 | 45,49 | 2,27% | 45.707,00 |
| 19.02.2026 | 46,01 | 46,88 | 44,37 | 44,48 | -4,63% | 46.388,00 |
| 18.02.2026 | 46,19 | 48,10 | 45,27 | 46,64 | 1,04% | 54.712,00 |
| 17.02.2026 | 48,62 | 50,00 | 44,51 | 46,16 | -4,96% | 72.651,00 |
| 13.02.2026 | 49,00 | 49,50 | 48,18 | 48,57 | 0,12% | 37.114,00 |
| 12.02.2026 | 49,44 | 50,05 | 46,82 | 48,51 | -2,16% | 83.944,00 |
| 11.02.2026 | 51,08 | 51,10 | 48,63 | 49,58 | -3,82% | 38.316,00 |
| 10.02.2026 | 50,38 | 52,60 | 50,10 | 51,55 | 1,85% | 40.189,00 |
| 09.02.2026 | 49,63 | 51,00 | 48,50 | 50,62 | 1,11% | 39.082,00 |
| 06.02.2026 | 48,85 | 50,28 | 47,79 | 50,06 | 4,60% | 51.488,00 |
| 05.02.2026 | 47,50 | 48,80 | 47,10 | 47,86 | -1,10% | 53.148,00 |
| 04.02.2026 | 48,27 | 49,78 | 48,18 | 48,39 | 0,02% | 58.359,00 |
| 03.02.2026 | 50,25 | 51,11 | 47,25 | 48,38 | -3,39% | 73.533,00 |
| 02.02.2026 | 50,05 | 51,19 | 50,04 | 50,08 | 0,06% | 30.047,00 |
| 30.01.2026 | 49,10 | 50,74 | 48,71 | 50,05 | 1,36% | 26.019,00 |
| 29.01.2026 | 50,00 | 50,00 | 48,54 | 49,38 | -2,57% | 28.459,00 |
| 28.01.2026 | 50,22 | 51,55 | 49,11 | 50,69 | 0,77% | 20.695,00 |
| 27.01.2026 | 50,44 | 51,07 | 48,69 | 50,30 | -1,06% | 68.746,00 |
| 26.01.2026 | 49,92 | 51,65 | 49,16 | 50,84 | 10,64% | 41.267,00 |
| 22.01.2026 | 44,18 | 46,95 | 44,18 | 45,95 | 6,17% | 46.602,00 |
| 21.01.2026 | 47,50 | 47,50 | 42,11 | 43,28 | -3,84% | 78.560,00 |
| 20.01.2026 | 46,95 | 48,42 | 44,77 | 45,01 | -3,82% | 97.879,00 |
| 16.01.2026 | 45,72 | 47,21 | 45,72 | 46,80 | 1,63% | 37.682,00 |
| 15.01.2026 | 45,81 | 46,89 | 45,00 | 46,05 | 1,52% | 31.133,00 |
| 14.01.2026 | 45,53 | 45,95 | 45,15 | 45,36 | -1,41% | 27.208,00 |
| 13.01.2026 | 46,49 | 46,99 | 45,40 | 46,01 | -0,60% | 28.689,00 |
| 12.01.2026 | 45,89 | 48,32 | 45,89 | 46,29 | 1,54% | 60.942,00 |
| 09.01.2026 | 45,36 | 45,88 | 44,52 | 45,59 | 1,02% | 36.680,00 |
| 08.01.2026 | 45,89 | 45,89 | 44,73 | 45,13 | -1,67% | 34.184,00 |
| 07.01.2026 | 46,11 | 46,70 | 45,26 | 45,90 | -0,47% | 28.816,00 |
| 06.01.2026 | 44,86 | 46,68 | 44,66 | 46,11 | 3,43% | 40.264,00 |
| 05.01.2026 | 45,00 | 46,04 | 44,50 | 44,58 | -0,20% | 38.332,00 |
| 02.01.2026 | 45,60 | 45,60 | 44,34 | 44,67 | -1,82% | 36.646,00 |
| 31.12.2025 | 45,70 | 46,23 | 45,08 | 45,50 | -0,98% | 30.656,00 |
| 30.12.2025 | 46,91 | 46,91 | 45,95 | 45,95 | -1,96% | 27.288,00 |
| 29.12.2025 | 47,32 | 47,32 | 46,00 | 46,87 | -1,08% | 28.279,00 |
| 26.12.2025 | 47,29 | 47,70 | 47,00 | 47,38 | 0,38% | 15.762,00 |
| 24.12.2025 | 46,92 | 47,42 | 46,69 | 47,20 | 0,28% | 9.083,00 |
| 23.12.2025 | 46,68 | 47,51 | 46,49 | 47,07 | -1,25% | 28.325,00 |
| 22.12.2025 | 46,97 | 48,29 | 46,97 | 47,67 | 2,66% | 21.410,00 |
| 19.12.2025 | 46,60 | 48,00 | 46,04 | 46,43 | -1,02% | 71.864,00 |
| 18.12.2025 | 47,00 | 47,33 | 46,58 | 46,91 | -0,17% | 13.333,00 |
| 17.12.2025 | 46,80 | 47,40 | 46,50 | 46,99 | 0,43% | 31.510,00 |
| 16.12.2025 | 46,05 | 47,41 | 46,05 | 46,79 | 1,67% | 37.163,00 |
| 15.12.2025 | 47,02 | 47,35 | 45,80 | 46,02 | -1,14% | 26.144,00 |
| 12.12.2025 | 47,25 | 47,97 | 46,55 | 46,55 | -1,77% | 20.860,00 |
| 11.12.2025 | 47,35 | 48,10 | 47,28 | 47,39 | -0,96% | 20.063,00 |
| 10.12.2025 | 47,28 | 48,11 | 46,14 | 47,85 | 1,77% | 23.539,00 |
| 09.12.2025 | 46,90 | 47,50 | 46,13 | 47,02 | 0,15% | 35.667,00 |
| 08.12.2025 | 46,92 | 47,04 | 45,58 | 46,95 | -0,38% | 58.748,00 |
| 05.12.2025 | 44,66 | 47,47 | 44,66 | 47,13 | 5,96% | 74.726,00 |
| 04.12.2025 | 45,40 | 45,88 | 44,44 | 44,48 | -2,84% | 29.093,00 |
| 03.12.2025 | 45,99 | 45,99 | 45,02 | 45,78 | -0,82% | 35.448,00 |
| 02.12.2025 | 45,20 | 46,77 | 45,12 | 46,16 | 2,97% | 62.614,00 |
| 01.12.2025 | 44,51 | 46,03 | 44,51 | 44,83 | -0,44% | 49.022,00 |
| 28.11.2025 | 45,34 | 45,71 | 44,80 | 45,03 | -0,18% | 16.983,00 |
| 26.11.2025 | 44,30 | 45,59 | 44,30 | 45,11 | 1,92% | 42.469,00 |
| 25.11.2025 | 43,63 | 44,49 | 43,42 | 44,26 | 2,29% | 24.927,00 |
| 24.11.2025 | 42,68 | 43,69 | 42,68 | 43,27 | 4,01% | 41.216,00 |
| 20.11.2025 | 42,34 | 42,48 | 41,42 | 41,60 | -0,91% | 63.373,00 |
| 19.11.2025 | 42,23 | 43,14 | 41,74 | 41,98 | -1,03% | 30.394,00 |
| 18.11.2025 | 42,80 | 43,60 | 41,88 | 42,42 | -1,13% | 33.540,00 |
| 17.11.2025 | 45,10 | 45,49 | 42,59 | 42,90 | -5,03% | 38.806,00 |
| 13.11.2025 | 45,31 | 45,72 | 44,52 | 45,17 | -0,44% | 36.212,00 |
| 12.11.2025 | 45,21 | 46,19 | 45,14 | 45,37 | 0,78% | 20.076,00 |
| 11.11.2025 | 45,41 | 46,15 | 45,00 | 45,02 | -1,90% | 25.517,00 |
| 10.11.2025 | 44,00 | 46,45 | 44,00 | 45,89 | 5,81% | 64.819,00 |
| 07.11.2025 | 43,59 | 44,96 | 42,96 | 43,37 | -1,69% | 58.272,00 |
| 06.11.2025 | 43,58 | 45,59 | 43,58 | 44,12 | 0,63% | 30.203,00 |
| 05.11.2025 | 43,54 | 44,98 | 43,10 | 43,84 | 0,53% | 36.197,00 |
| 04.11.2025 | 43,70 | 45,23 | 43,28 | 43,61 | -1,18% | 70.987,00 |
| 03.11.2025 | 44,36 | 45,30 | 43,76 | 44,13 | -0,88% | 73.769,00 |
| 31.10.2025 | 44,85 | 45,26 | 44,41 | 44,52 | -0,22% | 31.918,00 |
| 30.10.2025 | 44,37 | 45,20 | 44,30 | 44,62 | -0,76% | 48.439,00 |
| 29.10.2025 | 45,00 | 45,95 | 44,50 | 44,96 | -0,73% | 42.177,00 |
| 28.10.2025 | 45,79 | 47,01 | 45,04 | 45,29 | -1,09% | 40.688,00 |
| 27.10.2025 | 47,17 | 47,48 | 44,24 | 45,79 | -1,29% | 80.295,00 |
| 24.10.2025 | 46,21 | 46,63 | 45,53 | 46,39 | 0,85% | 62.783,00 |
| 23.10.2025 | 46,00 | 46,50 | 45,19 | 46,00 | 1,81% | 44.134,00 |
| 22.10.2025 | 46,28 | 46,91 | 44,50 | 45,18 | -2,28% | 50.170,00 |
| 21.10.2025 | 44,87 | 46,58 | 44,38 | 46,24 | 5,32% | 98.222,00 |
| 20.10.2025 | 45,08 | 46,23 | 43,53 | 43,90 | -2,01% | 83.745,00 |
| 17.10.2025 | 43,73 | 45,57 | 43,36 | 44,80 | 1,31% | 87.334,00 |
| 16.10.2025 | 47,90 | 49,45 | 44,01 | 44,22 | -5,91% | 112.951,00 |
| 15.10.2025 | 50,00 | 52,49 | 47,00 | 47,00 | -16,67% | 266.375,00 |
| 14.10.2025 | 52,51 | 56,53 | 52,50 | 56,40 | 7,41% | 105.429,00 |
| 13.10.2025 | 52,37 | 53,30 | 51,55 | 52,51 | 1,72% | 36.938,00 |
| 10.10.2025 | 53,84 | 54,25 | 51,48 | 51,62 | -4,03% | 41.242,00 |
| 09.10.2025 | 54,00 | 54,19 | 53,50 | 53,79 | -1,38% | 24.127,00 |
| 08.10.2025 | 54,40 | 54,74 | 53,78 | 54,54 | -0,51% | 29.167,00 |
| 07.10.2025 | 55,20 | 55,45 | 53,51 | 54,82 | -0,09% | 38.641,00 |