64,050$
-1,73%
Echtzeit-Aktienkurs Karooooo Ltd
Bid:
Ask:
Aktienkurse zur Karooooo Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 65,00 | 65,00 | 63,03 | 64,05 | -1,73% | 76.500,00 |
| 08.09.2026 | 64,73 | 65,21 | 64,00 | 65,18 | -0,46% | 64.180,00 |
| 04.09.2026 | 65,79 | 65,79 | 64,36 | 65,48 | -0,92% | 35.095,00 |
| 03.09.2026 | 65,42 | 66,37 | 65,42 | 66,09 | 2,32% | 27.453,00 |
| 02.09.2026 | 65,00 | 65,00 | 63,47 | 64,59 | -0,81% | 46.623,00 |
| 01.09.2026 | 66,41 | 66,88 | 64,86 | 65,12 | -2,06% | 47.396,00 |
| 31.08.2026 | 67,19 | 67,40 | 66,21 | 66,49 | -1,29% | 31.673,00 |
| 28.08.2026 | 67,49 | 68,80 | 66,66 | 67,36 | 0,16% | 72.855,00 |
| 27.08.2026 | 64,63 | 67,65 | 64,63 | 67,25 | 4,73% | 100.419,00 |
| 26.08.2026 | 63,60 | 64,28 | 63,36 | 64,21 | 0,60% | 37.446,00 |
| 25.08.2026 | 63,86 | 64,39 | 63,50 | 63,83 | -0,41% | 44.598,00 |
| 24.08.2026 | 64,10 | 64,94 | 63,01 | 64,09 | 0,20% | 54.296,00 |
| 21.08.2026 | 63,53 | 64,23 | 62,72 | 63,96 | 1,72% | 59.685,00 |
| 20.08.2026 | 61,23 | 63,00 | 60,58 | 62,88 | 2,43% | 85.288,00 |
| 19.08.2026 | 62,73 | 63,60 | 61,25 | 61,39 | -2,21% | 58.732,00 |
| 18.08.2026 | 62,51 | 63,17 | 62,27 | 62,78 | 0,92% | 47.267,00 |
| 17.08.2026 | 61,85 | 63,35 | 60,39 | 62,21 | -0,31% | 81.913,00 |
| 14.08.2026 | 63,33 | 63,33 | 61,89 | 62,40 | -2,68% | 61.635,00 |
| 13.08.2026 | 63,00 | 64,19 | 62,15 | 64,12 | 1,54% | 72.691,00 |
| 12.08.2026 | 62,42 | 64,16 | 61,70 | 63,15 | 0,61% | 91.106,00 |
| 11.08.2026 | 62,72 | 63,23 | 62,00 | 62,77 | -0,59% | 71.526,00 |
| 10.08.2026 | 63,99 | 64,38 | 62,37 | 63,14 | -2,58% | 152.111,00 |
| 07.08.2026 | 63,65 | 64,95 | 63,65 | 64,81 | 1,68% | 65.882,00 |
| 06.08.2026 | 63,05 | 63,74 | 61,63 | 63,74 | -3,26% | 124.725,00 |
| 05.08.2026 | 65,51 | 67,14 | 64,34 | 65,89 | 1,84% | 239.048,00 |
| 04.08.2026 | 63,30 | 65,81 | 63,30 | 64,70 | 0,43% | 144.366,00 |
| 03.08.2026 | 64,60 | 65,40 | 62,56 | 64,43 | 0,40% | 121.997,00 |
| 31.07.2026 | 64,03 | 66,23 | 63,67 | 64,17 | 0,30% | 140.924,00 |
| 30.07.2026 | 63,71 | 64,43 | 62,71 | 63,98 | -0,16% | 110.737,00 |
| 29.07.2026 | 63,43 | 65,97 | 62,50 | 64,08 | 0,71% | 173.175,00 |
| 28.07.2026 | 63,59 | 65,26 | 63,29 | 63,63 | 0,22% | 127.594,00 |
| 27.07.2026 | 64,29 | 64,29 | 62,93 | 63,49 | -0,02% | 145.471,00 |
| 24.07.2026 | 61,75 | 63,62 | 60,00 | 63,50 | 3,78% | 88.521,00 |
| 23.07.2026 | 62,37 | 62,37 | 60,00 | 61,19 | -2,13% | 149.571,00 |
| 22.07.2026 | 63,43 | 63,49 | 61,90 | 62,52 | -2,43% | 135.488,00 |
| 21.07.2026 | 63,73 | 64,19 | 62,20 | 64,08 | 0,71% | 150.363,00 |
| 20.07.2026 | 62,69 | 64,88 | 62,59 | 63,63 | 1,50% | 139.340,00 |
| 17.07.2026 | 63,61 | 65,10 | 60,94 | 62,69 | -4,27% | 197.374,00 |
| 16.07.2026 | 58,58 | 66,19 | 56,35 | 65,49 | 11,84% | 297.944,00 |
| 15.07.2026 | 58,01 | 58,99 | 55,79 | 58,55 | 0,97% | 302.714,00 |
| 14.07.2026 | 56,99 | 58,49 | 56,80 | 57,99 | 1,40% | 143.483,00 |
| 13.07.2026 | 57,03 | 58,00 | 55,75 | 57,19 | -1,19% | 200.088,00 |
| 10.07.2026 | 58,10 | 59,00 | 57,09 | 57,88 | -0,19% | 89.834,00 |
| 09.07.2026 | 57,61 | 58,10 | 56,69 | 57,99 | 0,57% | 86.894,00 |
| 08.07.2026 | 56,83 | 57,80 | 55,23 | 57,66 | -0,10% | 89.978,00 |
| 07.07.2026 | 56,28 | 58,28 | 55,95 | 57,72 | 2,16% | 129.549,00 |
| 06.07.2026 | 53,90 | 56,77 | 53,80 | 56,50 | 4,88% | 155.532,00 |
| 02.07.2026 | 50,84 | 54,27 | 50,72 | 53,87 | 6,48% | 108.744,00 |
| 01.07.2026 | 49,61 | 52,36 | 49,24 | 50,59 | 2,45% | 167.385,00 |
| 30.06.2026 | 48,77 | 49,55 | 48,45 | 49,38 | 1,90% | 58.437,00 |
| 29.06.2026 | 50,13 | 51,00 | 48,46 | 48,46 | -3,43% | 148.794,00 |
| 26.06.2026 | 48,50 | 50,53 | 48,08 | 50,18 | 2,26% | 105.577,00 |
| 25.06.2026 | 47,92 | 49,39 | 47,51 | 49,07 | 2,34% | 78.942,00 |
| 24.06.2026 | 47,67 | 48,74 | 47,53 | 47,95 | 0,29% | 43.497,00 |
| 23.06.2026 | 47,58 | 48,39 | 47,40 | 47,81 | -0,06% | 37.363,00 |
| 22.06.2026 | 46,82 | 48,19 | 46,82 | 47,84 | 1,10% | 114.175,00 |
| 18.06.2026 | 47,17 | 47,71 | 45,63 | 47,32 | 1,63% | 129.971,00 |
| 17.06.2026 | 47,17 | 48,39 | 46,01 | 46,56 | -1,25% | 131.955,00 |
| 16.06.2026 | 49,11 | 49,41 | 46,90 | 47,15 | -3,93% | 96.578,00 |
| 15.06.2026 | 47,90 | 49,08 | 47,84 | 49,08 | 3,83% | 77.258,00 |
| 12.06.2026 | 45,48 | 47,75 | 45,00 | 47,27 | 3,80% | 126.108,00 |
| 11.06.2026 | 45,62 | 46,82 | 44,05 | 45,54 | -0,18% | 59.230,00 |
| 10.06.2026 | 45,99 | 47,11 | 45,58 | 45,62 | -1,77% | 43.932,00 |
| 09.06.2026 | 46,57 | 47,34 | 45,30 | 46,44 | 0,35% | 78.870,00 |
| 08.06.2026 | 47,03 | 47,55 | 46,26 | 46,28 | -1,30% | 56.529,00 |
| 05.06.2026 | 47,83 | 47,96 | 46,06 | 46,89 | -2,23% | 57.078,00 |
| 04.06.2026 | 47,72 | 48,57 | 47,19 | 47,96 | 1,75% | 42.452,00 |
| 03.06.2026 | 49,50 | 49,50 | 46,68 | 47,14 | -4,89% | 89.637,00 |
| 02.06.2026 | 50,25 | 50,30 | 47,52 | 49,56 | -1,41% | 93.245,00 |
| 01.06.2026 | 47,71 | 51,62 | 47,59 | 50,27 | 5,59% | 313.296,00 |
| 29.05.2026 | 47,61 | 48,04 | 47,00 | 47,61 | -0,04% | 191.916,00 |
| 28.05.2026 | 47,52 | 48,29 | 46,54 | 47,63 | 0,29% | 101.627,00 |
| 27.05.2026 | 47,81 | 48,00 | 46,76 | 47,49 | -0,88% | 58.142,00 |
| 26.05.2026 | 47,62 | 47,95 | 45,94 | 47,91 | 0,69% | 50.895,00 |
| 22.05.2026 | 46,59 | 47,87 | 46,53 | 47,58 | 2,30% | 29.384,00 |
| 21.05.2026 | 46,40 | 46,66 | 45,38 | 46,51 | -1,11% | 50.070,00 |
| 20.05.2026 | 46,70 | 47,03 | 45,52 | 47,03 | 1,13% | 41.684,00 |
| 19.05.2026 | 47,03 | 48,09 | 46,25 | 46,51 | -0,48% | 49.153,00 |
| 18.05.2026 | 46,05 | 47,66 | 45,50 | 46,73 | 1,28% | 67.358,00 |
| 15.05.2026 | 44,08 | 47,33 | 44,05 | 46,14 | 3,20% | 177.859,00 |
| 14.05.2026 | 47,99 | 48,00 | 42,40 | 44,71 | -5,75% | 229.360,00 |
| 13.05.2026 | 49,05 | 50,57 | 47,00 | 47,44 | -2,29% | 116.598,00 |
| 12.05.2026 | 48,64 | 50,11 | 48,00 | 48,55 | -0,19% | 88.467,00 |
| 11.05.2026 | 50,00 | 52,00 | 48,13 | 48,64 | -2,82% | 117.042,00 |
| 08.05.2026 | 51,30 | 51,31 | 49,76 | 50,05 | -2,42% | 246.824,00 |
| 07.05.2026 | 50,00 | 52,07 | 49,75 | 51,29 | 2,60% | 96.672,00 |
| 06.05.2026 | 50,25 | 50,50 | 49,24 | 49,99 | -0,24% | 81.471,00 |
| 05.05.2026 | 50,75 | 50,75 | 49,62 | 50,11 | -0,69% | 134.888,00 |
| 04.05.2026 | 51,42 | 51,42 | 49,69 | 50,46 | 0,52% | 165.928,00 |
| 01.05.2026 | 49,28 | 51,57 | 49,28 | 50,20 | 2,93% | 234.124,00 |
| 30.04.2026 | 49,96 | 50,19 | 48,36 | 48,77 | -2,09% | 61.583,00 |
| 29.04.2026 | 49,67 | 50,16 | 49,50 | 49,81 | -0,36% | 31.305,00 |
| 28.04.2026 | 49,71 | 50,62 | 49,53 | 49,99 | 0,30% | 53.661,00 |
| 27.04.2026 | 50,00 | 50,98 | 49,51 | 49,84 | -0,24% | 94.603,00 |
| 24.04.2026 | 49,90 | 50,50 | 49,13 | 49,96 | 1,09% | 57.058,00 |
| 23.04.2026 | 49,87 | 50,00 | 48,77 | 49,42 | -1,36% | 35.749,00 |
| 22.04.2026 | 50,05 | 53,28 | 49,49 | 50,10 | 1,46% | 49.706,00 |
| 21.04.2026 | 51,83 | 53,01 | 49,20 | 49,38 | -4,73% | 134.400,00 |
| 20.04.2026 | 53,08 | 53,25 | 49,31 | 51,83 | -2,85% | 152.018,00 |
| 17.04.2026 | 51,89 | 54,76 | 51,50 | 53,35 | 6,11% | 151.830,00 |