57,990$
0,57%
Echtzeit-Aktienkurs Karooooo Ltd
Bid:
Ask:
Aktienkurse zur Karooooo Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 51,47 | 52,54 | 49,57 | 50,28 | -3,34% | 119.827,00 |
| 15.04.2026 | 51,13 | 52,48 | 51,00 | 52,02 | 2,02% | 76.108,00 |
| 14.04.2026 | 51,46 | 51,87 | 50,44 | 50,99 | 0,22% | 36.548,00 |
| 13.04.2026 | 50,33 | 52,00 | 50,26 | 50,88 | 0,26% | 26.688,00 |
| 10.04.2026 | 51,18 | 51,99 | 50,43 | 50,75 | -0,29% | 29.688,00 |
| 09.04.2026 | 50,85 | 51,60 | 49,94 | 50,90 | 0,49% | 31.025,00 |
| 08.04.2026 | 51,00 | 52,16 | 50,00 | 50,65 | 2,51% | 34.325,00 |
| 07.04.2026 | 49,20 | 50,99 | 48,51 | 49,41 | -0,46% | 70.565,00 |
| 06.04.2026 | 50,16 | 50,49 | 48,40 | 49,64 | -0,08% | 39.928,00 |
| 02.04.2026 | 50,52 | 50,60 | 47,06 | 49,68 | -2,19% | 59.957,00 |
| 01.04.2026 | 50,49 | 52,19 | 49,52 | 50,79 | 2,14% | 36.505,00 |
| 31.03.2026 | 48,14 | 49,79 | 47,40 | 49,72 | 4,65% | 21.495,00 |
| 30.03.2026 | 48,00 | 49,99 | 47,13 | 47,52 | -0,03% | 25.464,00 |
| 27.03.2026 | 47,77 | 49,27 | 46,60 | 47,53 | -1,35% | 33.367,00 |
| 26.03.2026 | 48,62 | 50,44 | 48,09 | 48,18 | -1,17% | 41.672,00 |
| 25.03.2026 | 46,50 | 49,99 | 46,50 | 48,75 | 6,44% | 34.929,00 |
| 24.03.2026 | 46,28 | 47,17 | 45,24 | 45,80 | -1,25% | 19.054,00 |
| 23.03.2026 | 46,45 | 47,50 | 45,45 | 46,38 | 1,51% | 18.521,00 |
| 20.03.2026 | 46,92 | 46,92 | 45,08 | 45,69 | -2,60% | 57.704,00 |
| 19.03.2026 | 47,02 | 48,07 | 46,10 | 46,91 | -0,68% | 25.431,00 |
| 18.03.2026 | 48,18 | 49,00 | 47,04 | 47,23 | -1,97% | 31.208,00 |
| 17.03.2026 | 48,17 | 50,95 | 47,90 | 48,18 | 0,88% | 58.740,00 |
| 16.03.2026 | 47,78 | 47,85 | 45,93 | 47,76 | 0,93% | 46.159,00 |
| 13.03.2026 | 46,95 | 47,89 | 46,00 | 47,32 | 1,98% | 103.816,00 |
| 12.03.2026 | 47,02 | 47,35 | 46,40 | 46,40 | -1,82% | 17.815,00 |
| 11.03.2026 | 46,96 | 47,83 | 46,34 | 47,26 | 1,63% | 51.008,00 |
| 10.03.2026 | 46,66 | 47,00 | 46,00 | 46,50 | -0,43% | 22.951,00 |
| 09.03.2026 | 46,12 | 46,85 | 46,00 | 46,70 | 0,29% | 28.628,00 |
| 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 | 3,96% | 80.164,00 |
| 23.02.2026 | 45,30 | 46,00 | 44,13 | 45,00 | -1,08% | 30.246,00 |
| 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 |