334,000€
-0,33%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 274,90 | 279,05 | 274,25 | 278,67 | 1,59% | - |
| 26.09.2024 | 274,23 | 275,10 | 271,33 | 274,30 | 0,12% | - |
| 25.09.2024 | 274,85 | 276,25 | 271,52 | 273,98 | -0,80% | - |
| 24.09.2024 | 280,45 | 280,98 | 275,83 | 276,17 | -1,59% | - |
| 23.09.2024 | 275,58 | 281,52 | 275,10 | 280,63 | 2,04% | - |
| 20.09.2024 | 280,02 | 280,58 | 273,50 | 275,02 | -1,86% | - |
| 19.09.2024 | 278,05 | 280,52 | 277,48 | 280,25 | 1,13% | - |
| 18.09.2024 | 276,30 | 277,77 | 274,40 | 277,13 | 0,40% | - |
| 17.09.2024 | 276,35 | 282,77 | 274,80 | 276,02 | -0,16% | - |
| 16.09.2024 | 277,02 | 278,25 | 271,77 | 276,48 | -0,32% | - |
| 13.09.2024 | 275,83 | 278,35 | 274,77 | 277,38 | 0,51% | - |
| 12.09.2024 | 279,08 | 279,58 | 275,10 | 275,98 | -0,87% | - |
| 11.09.2024 | 278,83 | 280,67 | 273,25 | 278,40 | -0,75% | - |
| 10.09.2024 | 277,95 | 281,02 | 274,00 | 280,50 | 0,75% | - |
| 09.09.2024 | 274,23 | 280,50 | 274,23 | 278,42 | 1,86% | 16,00 |
| 06.09.2024 | 274,30 | 278,45 | 271,65 | 273,35 | -0,42% | - |
| 05.09.2024 | 281,48 | 282,48 | 271,65 | 274,50 | -2,56% | - |
| 04.09.2024 | 283,25 | 284,75 | 281,48 | 281,70 | -1,07% | - |
| 03.09.2024 | 284,92 | 287,77 | 282,42 | 284,75 | -0,14% | - |
| 02.09.2024 | 285,48 | 285,55 | 284,35 | 285,15 | -0,03% | - |
| 30.08.2024 | 281,05 | 285,23 | 278,15 | 285,23 | 1,76% | 12,00 |
| 29.08.2024 | 273,52 | 281,65 | 272,98 | 280,30 | 2,56% | - |
| 28.08.2024 | 272,45 | 276,40 | 271,40 | 273,30 | 0,73% | - |
| 27.08.2024 | 269,88 | 273,10 | 268,10 | 271,33 | 0,65% | - |
| 26.08.2024 | 266,38 | 273,55 | 265,30 | 269,58 | 1,28% | 265,00 |
| 23.08.2024 | 267,63 | 268,70 | 263,60 | 266,17 | -0,55% | - |
| 22.08.2024 | 264,13 | 268,83 | 261,83 | 267,65 | 1,45% | - |
| 21.08.2024 | 260,23 | 263,98 | 253,90 | 263,83 | 1,46% | - |
| 20.08.2024 | 266,15 | 266,60 | 259,23 | 260,02 | -2,29% | - |
| 19.08.2024 | 265,25 | 266,60 | 263,20 | 266,13 | 0,08% | - |
| 16.08.2024 | 267,05 | 267,15 | 263,52 | 265,92 | -0,30% | - |
| 15.08.2024 | 262,17 | 267,65 | 261,75 | 266,73 | 2,03% | - |
| 14.08.2024 | 258,75 | 261,65 | 256,80 | 261,42 | 1,22% | - |
| 13.08.2024 | 254,75 | 258,33 | 253,95 | 258,27 | 1,41% | - |
| 12.08.2024 | 260,17 | 261,70 | 254,60 | 254,68 | -2,16% | - |
| 09.08.2024 | 262,30 | 263,17 | 257,10 | 260,30 | -0,83% | - |
| 08.08.2024 | 246,95 | 262,98 | 245,93 | 262,48 | 6,04% | - |
| 07.08.2024 | 250,00 | 253,02 | 244,33 | 247,52 | -0,13% | - |
| 06.08.2024 | 245,10 | 249,95 | 243,70 | 247,85 | 2,17% | - |
| 05.08.2024 | 249,05 | 249,73 | 241,23 | 242,58 | -3,73% | - |
| 02.08.2024 | 262,17 | 262,48 | 249,02 | 251,98 | -4,55% | - |
| 01.08.2024 | 270,23 | 273,85 | 263,80 | 263,98 | -2,10% | - |