347,000€
-0,80%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 351,70 | 354,98 | 344,83 | 347,63 | -0,99% | - |
| 20.02.2025 | 362,15 | 362,30 | 348,35 | 351,10 | -3,14% | - |
| 19.02.2025 | 370,02 | 371,58 | 362,50 | 362,50 | -2,07% | - |
| 18.02.2025 | 361,60 | 370,15 | 359,83 | 370,15 | 2,56% | - |
| 17.02.2025 | 360,02 | 361,23 | 359,73 | 360,92 | 0,37% | - |
| 14.02.2025 | 352,67 | 360,38 | 351,02 | 359,60 | 2,15% | - |
| 13.02.2025 | 352,85 | 360,20 | 349,35 | 352,02 | -0,51% | - |
| 12.02.2025 | 356,30 | 357,05 | 352,92 | 353,83 | -0,68% | - |
| 11.02.2025 | 363,20 | 363,65 | 353,15 | 356,25 | -2,11% | - |
| 10.02.2025 | 364,75 | 367,58 | 363,42 | 363,92 | 0,00% | - |
| 07.02.2025 | 375,25 | 376,55 | 362,85 | 363,92 | -2,91% | - |
| 06.02.2025 | 360,67 | 386,40 | 359,58 | 374,85 | 0,24% | - |
| 05.02.2025 | 364,30 | 374,38 | 363,42 | 373,95 | 2,31% | - |
| 04.02.2025 | 368,00 | 368,42 | 364,60 | 365,50 | -0,89% | 60,00 |
| 03.02.2025 | 366,02 | 370,48 | 363,98 | 368,80 | 0,48% | - |
| 31.01.2025 | 373,65 | 375,13 | 366,65 | 367,05 | -1,40% | - |
| 30.01.2025 | 366,65 | 375,08 | 363,25 | 372,27 | 1,72% | - |
| 29.01.2025 | 362,85 | 366,55 | 362,17 | 365,98 | 0,77% | - |
| 28.01.2025 | 362,35 | 365,17 | 360,50 | 363,17 | 0,36% | - |
| 27.01.2025 | 359,75 | 362,17 | 357,00 | 361,88 | 0,17% | - |
| 24.01.2025 | 360,67 | 364,23 | 358,33 | 361,27 | -0,34% | - |
| 23.01.2025 | 358,58 | 362,50 | 358,23 | 362,50 | 1,09% | - |
| 22.01.2025 | 360,92 | 361,67 | 356,17 | 358,60 | -0,51% | - |
| 21.01.2025 | 358,33 | 361,17 | 356,52 | 360,45 | 0,88% | - |
| 20.01.2025 | 359,77 | 360,17 | 356,85 | 357,30 | -1,01% | 100,00 |
| 17.01.2025 | 360,13 | 362,52 | 357,50 | 360,95 | 0,48% | - |
| 16.01.2025 | 352,40 | 364,45 | 351,00 | 359,23 | 2,10% | - |
| 15.01.2025 | 348,35 | 354,52 | 347,75 | 351,83 | 1,16% | - |
| 14.01.2025 | 344,15 | 350,40 | 337,10 | 347,77 | 0,85% | - |
| 13.01.2025 | 340,52 | 345,45 | 336,30 | 344,85 | 1,40% | - |
| 10.01.2025 | 347,00 | 347,42 | 338,63 | 340,08 | -1,85% | - |
| 09.01.2025 | 346,52 | 347,15 | 345,85 | 346,50 | -0,04% | - |
| 08.01.2025 | 336,30 | 347,10 | 336,30 | 346,63 | 3,13% | - |
| 07.01.2025 | 329,02 | 336,13 | 328,05 | 336,10 | 1,93% | - |
| 06.01.2025 | 331,45 | 335,92 | 329,00 | 329,73 | -0,64% | - |
| 03.01.2025 | 331,42 | 333,77 | 329,52 | 331,85 | 0,16% | - |
| 02.01.2025 | 327,10 | 333,55 | 326,75 | 331,33 | 2,31% | - |
| 30.12.2024 | 326,25 | 327,13 | 323,70 | 323,85 | -1,02% | - |
| 27.12.2024 | 331,42 | 331,88 | 325,98 | 327,20 | -0,71% | - |
| 23.12.2024 | 330,42 | 331,17 | 326,63 | 329,55 | -0,07% | - |
| 20.12.2024 | 326,73 | 331,52 | 323,90 | 329,77 | 0,87% | - |
| 19.12.2024 | 327,05 | 331,88 | 326,45 | 326,92 | -0,07% | 16,00 |
| 18.12.2024 | 335,60 | 339,40 | 327,15 | 327,15 | -2,60% | - |
| 17.12.2024 | 339,83 | 341,83 | 335,52 | 335,90 | -1,29% | - |
| 16.12.2024 | 339,88 | 343,60 | 339,38 | 340,27 | 0,04% | - |
| 13.12.2024 | 345,55 | 346,20 | 339,83 | 340,13 | -1,51% | - |
| 12.12.2024 | 346,58 | 349,80 | 344,70 | 345,33 | -0,70% | - |
| 11.12.2024 | 339,40 | 348,65 | 339,33 | 347,75 | 2,56% | - |
| 10.12.2024 | 342,48 | 344,98 | 338,35 | 339,08 | -0,99% | - |
| 09.12.2024 | 346,63 | 349,83 | 342,48 | 342,48 | -1,07% | - |
| 06.12.2024 | 347,40 | 351,38 | 345,95 | 346,17 | -0,28% | - |
| 05.12.2024 | 352,88 | 352,88 | 346,27 | 347,15 | -1,59% | - |
| 04.12.2024 | 356,88 | 358,75 | 350,02 | 352,75 | -0,98% | - |
| 03.12.2024 | 364,80 | 364,95 | 354,88 | 356,23 | -2,26% | - |
| 02.12.2024 | 362,60 | 366,30 | 361,45 | 364,48 | 0,65% | - |
| 29.11.2024 | 360,85 | 390,25 | 256,82 | 362,13 | 0,15% | - |
| 28.11.2024 | 361,17 | 361,77 | 360,83 | 361,58 | 0,30% | - |
| 27.11.2024 | 364,73 | 364,80 | 359,65 | 360,50 | -1,08% | - |
| 26.11.2024 | 364,25 | 365,05 | 359,38 | 364,45 | 0,28% | - |
| 25.11.2024 | 364,50 | 365,80 | 359,50 | 363,45 | -0,32% | - |
| 22.11.2024 | 358,80 | 364,77 | 358,08 | 364,63 | 1,79% | - |
| 21.11.2024 | 350,13 | 360,42 | 349,52 | 358,20 | 2,28% | - |
| 20.11.2024 | 348,63 | 351,67 | 348,35 | 350,20 | 0,78% | - |
| 19.11.2024 | 344,30 | 347,55 | 339,55 | 347,50 | 1,01% | - |
| 18.11.2024 | 344,92 | 347,40 | 340,60 | 344,02 | -0,22% | - |
| 15.11.2024 | 349,40 | 351,73 | 344,77 | 344,77 | -2,02% | - |
| 14.11.2024 | 350,98 | 353,50 | 347,85 | 351,90 | 0,28% | - |
| 13.11.2024 | 351,77 | 354,88 | 350,35 | 350,92 | -0,48% | - |
| 12.11.2024 | 350,60 | 353,05 | 347,75 | 352,63 | 0,60% | - |
| 11.11.2024 | 341,92 | 352,10 | 341,90 | 350,52 | 2,67% | - |
| 08.11.2024 | 321,55 | 349,42 | 321,02 | 341,42 | 6,46% | - |
| 07.11.2024 | 325,30 | 325,30 | 317,70 | 320,70 | -1,32% | - |
| 06.11.2024 | 313,48 | 329,80 | 313,42 | 324,98 | 7,43% | - |
| 05.11.2024 | 303,40 | 303,73 | 301,05 | 302,50 | -0,23% | - |
| 04.11.2024 | 302,73 | 305,95 | 301,65 | 303,20 | -22,77% | - |
| 01.11.2024 | 303,35 | 392,60 | 300,00 | 392,60 | 30,94% | - |
| 31.10.2024 | 304,63 | 307,90 | 294,65 | 299,83 | 36,84% | - |
| 30.10.2024 | 306,52 | 318,10 | 219,05 | 219,11 | 1,48% | - |
| 29.10.2024 | 313,25 | 316,10 | 215,91 | 215,91 | -2,79% | - |
| 28.10.2024 | 316,75 | 324,02 | 222,04 | 222,11 | -29,63% | - |
| 25.10.2024 | 317,65 | 320,10 | 313,52 | 315,65 | -0,58% | - |
| 24.10.2024 | 327,92 | 330,77 | 317,35 | 317,50 | -3,40% | - |
| 23.10.2024 | 322,10 | 329,05 | 321,55 | 328,67 | 1,65% | - |
| 22.10.2024 | 321,80 | 324,20 | 319,30 | 323,35 | 0,24% | - |
| 21.10.2024 | 324,63 | 326,40 | 322,27 | 322,58 | -0,91% | - |
| 18.10.2024 | 323,08 | 325,60 | 321,90 | 325,52 | 0,56% | - |
| 17.10.2024 | 317,50 | 323,73 | 315,20 | 323,73 | 1,87% | - |
| 16.10.2024 | 314,30 | 320,55 | 313,50 | 317,77 | 0,93% | - |
| 15.10.2024 | 311,42 | 315,70 | 309,27 | 314,85 | 1,31% | - |
| 14.10.2024 | 310,48 | 315,17 | 309,92 | 310,77 | 0,14% | - |
| 11.10.2024 | 307,02 | 315,33 | 306,23 | 310,35 | 1,08% | - |
| 10.10.2024 | 305,10 | 309,58 | 301,48 | 307,02 | 0,50% | - |
| 09.10.2024 | 306,83 | 308,13 | 302,63 | 305,50 | -0,52% | - |
| 08.10.2024 | 303,17 | 309,52 | 302,50 | 307,10 | 1,18% | - |
| 07.10.2024 | 301,55 | 303,88 | 299,10 | 303,52 | 0,65% | - |
| 04.10.2024 | 289,40 | 301,55 | 289,08 | 301,55 | 4,23% | 70,00 |
| 03.10.2024 | 286,63 | 291,45 | 284,55 | 289,30 | 0,95% | - |
| 02.10.2024 | 283,80 | 286,58 | 282,33 | 286,58 | 0,67% | - |
| 01.10.2024 | 280,55 | 287,38 | 279,02 | 284,67 | 1,30% | - |
| 30.09.2024 | 278,63 | 281,02 | 276,60 | 281,02 | 0,84% | - |