289,000€
1,05%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 287,00 | 292,00 | 285,00 | 289,00 | 0,70% | - |
| 04.06.2025 | 286,00 | 288,00 | 285,00 | 287,00 | 0,00% | - |
| 03.06.2025 | 280,00 | 288,00 | 275,00 | 287,00 | 2,14% | - |
| 02.06.2025 | 285,00 | 285,00 | 276,00 | 281,00 | -1,75% | - |
| 30.05.2025 | 291,00 | 291,00 | 285,00 | 286,00 | -1,38% | - |
| 29.05.2025 | 296,00 | 297,00 | 288,00 | 290,00 | -0,34% | - |
| 28.05.2025 | 295,00 | 296,00 | 291,00 | 291,00 | -1,02% | - |
| 27.05.2025 | 288,00 | 295,00 | 286,00 | 294,00 | 1,73% | - |
| 26.05.2025 | 286,00 | 289,00 | 286,00 | 289,00 | 1,40% | - |
| 23.05.2025 | 287,00 | 289,00 | 280,00 | 285,00 | -1,38% | - |
| 22.05.2025 | 289,00 | 295,00 | 284,00 | 289,00 | 0,00% | - |
| 21.05.2025 | 298,00 | 299,00 | 289,00 | 289,00 | -4,30% | - |
| 20.05.2025 | 309,00 | 325,00 | 301,00 | 302,00 | -2,89% | - |
| 19.05.2025 | 308,00 | 311,00 | 302,00 | 311,00 | -0,32% | - |
| 16.05.2025 | 309,00 | 314,00 | 308,00 | 312,00 | 0,32% | - |
| 15.05.2025 | 314,00 | 317,00 | 308,00 | 311,00 | -1,27% | - |
| 14.05.2025 | 316,00 | 321,00 | 315,00 | 315,00 | -0,63% | - |
| 13.05.2025 | 315,00 | 319,00 | 313,00 | 317,00 | 0,63% | - |
| 12.05.2025 | 294,00 | 317,00 | 288,00 | 315,00 | 8,25% | - |
| 09.05.2025 | 290,00 | 293,00 | 287,00 | 291,00 | 0,00% | - |
| 08.05.2025 | 289,00 | 297,00 | 285,00 | 291,00 | 1,04% | - |
| 07.05.2025 | 290,00 | 292,00 | 274,00 | 288,00 | 0,35% | - |
| 06.05.2025 | 288,00 | 294,00 | 285,00 | 287,00 | -0,69% | - |
| 05.05.2025 | 289,00 | 294,00 | 288,00 | 289,00 | -1,03% | - |
| 02.05.2025 | 285,00 | 295,00 | 283,00 | 292,00 | 1,74% | - |
| 30.04.2025 | 287,00 | 287,00 | 275,00 | 287,00 | 0,70% | - |
| 29.04.2025 | 279,00 | 286,00 | 277,00 | 285,00 | 2,52% | - |
| 28.04.2025 | 283,00 | 288,00 | 276,00 | 278,00 | -1,77% | - |
| 25.04.2025 | 284,00 | 285,00 | 281,00 | 283,00 | 0,00% | - |
| 24.04.2025 | 277,00 | 285,00 | 274,00 | 283,00 | 2,17% | - |
| 23.04.2025 | 272,00 | 290,00 | 272,00 | 277,00 | 2,97% | - |
| 22.04.2025 | 259,00 | 270,00 | 259,00 | 269,00 | -0,74% | - |
| 17.04.2025 | 273,00 | 274,00 | 265,00 | 271,00 | 0,74% | - |
| 16.04.2025 | 272,00 | 277,00 | 265,00 | 269,00 | -2,89% | - |
| 15.04.2025 | 270,00 | 279,00 | 270,00 | 277,00 | 1,84% | - |
| 14.04.2025 | 269,00 | 277,00 | 268,00 | 272,00 | 1,12% | - |
| 11.04.2025 | 269,00 | 275,00 | 258,00 | 269,00 | 0,75% | - |
| 10.04.2025 | 293,00 | 295,00 | 261,00 | 267,00 | -9,49% | - |
| 09.04.2025 | 253,00 | 299,00 | 248,00 | 295,00 | 13,90% | - |
| 08.04.2025 | 267,00 | 281,00 | 252,00 | 259,00 | -2,26% | - |
| 07.04.2025 | 253,00 | 273,00 | 246,00 | 265,00 | 0,51% | - |
| 04.04.2025 | 285,85 | 287,10 | 258,33 | 263,65 | -8,44% | - |
| 03.04.2025 | 320,13 | 320,83 | 287,23 | 287,95 | -12,84% | - |
| 02.04.2025 | 326,50 | 332,33 | 322,85 | 330,38 | 1,36% | - |
| 01.04.2025 | 321,55 | 326,40 | 318,38 | 325,95 | 1,13% | - |
| 31.03.2025 | 319,88 | 324,08 | 314,10 | 322,30 | 42,75% | - |
| 28.03.2025 | 328,88 | 329,58 | 225,64 | 225,78 | -31,62% | - |
| 27.03.2025 | 332,20 | 346,73 | 230,82 | 330,20 | -1,18% | - |
| 26.03.2025 | 332,05 | 335,67 | 234,17 | 334,13 | 0,96% | - |
| 25.03.2025 | 331,10 | 340,88 | 326,08 | 330,95 | 0,82% | - |
| 24.03.2025 | 322,00 | 331,92 | 319,33 | 328,25 | 1,99% | - |
| 21.03.2025 | 325,60 | 325,73 | 318,08 | 321,85 | -1,38% | - |
| 20.03.2025 | 324,23 | 327,75 | 322,77 | 326,37 | 1,45% | - |
| 19.03.2025 | 318,13 | 325,95 | 312,45 | 321,71 | 1,12% | - |
| 18.03.2025 | 317,85 | 346,85 | 308,90 | 318,15 | 31,41% | - |
| 17.03.2025 | 309,25 | 325,23 | 241,97 | 242,10 | -36,11% | - |
| 14.03.2025 | 304,05 | 379,02 | 302,30 | 378,92 | 21,51% | - |
| 13.03.2025 | 306,92 | 312,02 | 301,15 | 311,83 | -17,79% | - |
| 12.03.2025 | 298,13 | 379,33 | 297,83 | 379,33 | 2,05% | - |
| 11.03.2025 | 299,23 | 372,02 | 290,27 | 371,70 | -0,48% | - |
| 10.03.2025 | 308,67 | 373,80 | 295,42 | 373,48 | 20,75% | - |
| 07.03.2025 | 316,60 | 317,60 | 301,35 | 309,30 | -2,66% | - |
| 06.03.2025 | 329,73 | 329,83 | 317,52 | 317,75 | -3,77% | - |
| 05.03.2025 | 330,33 | 330,70 | 323,73 | 330,20 | 0,33% | - |
| 04.03.2025 | 349,52 | 349,58 | 327,20 | 329,10 | -5,64% | - |
| 03.03.2025 | 352,95 | 357,95 | 346,70 | 348,77 | -1,39% | - |
| 28.02.2025 | 350,73 | 353,90 | 347,02 | 353,70 | 1,01% | - |
| 27.02.2025 | 355,70 | 358,48 | 347,50 | 350,17 | -1,19% | - |
| 26.02.2025 | 353,83 | 359,48 | 351,13 | 354,40 | 0,62% | - |
| 25.02.2025 | 345,05 | 352,73 | 340,92 | 352,23 | 2,21% | - |
| 24.02.2025 | 348,05 | 352,52 | 344,38 | 344,60 | -0,87% | - |
| 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% | - |