349,300€
0,03%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 349,70 | 349,95 | 348,90 | 349,15 | 0,00% | - |
| 26.08.2026 | 353,50 | 354,20 | 347,30 | 349,15 | -1,26% | - |
| 25.08.2026 | 355,30 | 357,45 | 350,65 | 353,60 | -0,39% | - |
| 24.08.2026 | 357,00 | 359,55 | 354,95 | 355,00 | -0,67% | - |
| 21.08.2026 | 352,50 | 358,55 | 352,35 | 357,40 | 1,25% | - |
| 20.08.2026 | 348,55 | 356,30 | 345,05 | 353,00 | 1,31% | - |
| 19.08.2026 | 350,70 | 354,95 | 347,85 | 348,45 | -0,87% | - |
| 18.08.2026 | 351,55 | 359,25 | 351,10 | 351,50 | -0,13% | - |
| 17.08.2026 | 360,25 | 360,40 | 351,90 | 351,95 | -2,52% | - |
| 14.08.2026 | 368,70 | 368,70 | 360,70 | 361,05 | -2,09% | - |
| 13.08.2026 | 355,65 | 369,40 | 355,65 | 368,75 | 3,47% | - |
| 12.08.2026 | 352,00 | 357,80 | 346,45 | 356,40 | 1,05% | - |
| 11.08.2026 | 347,10 | 355,05 | 345,55 | 352,70 | 1,51% | - |
| 10.08.2026 | 340,05 | 347,95 | 339,15 | 347,45 | 2,19% | - |
| 07.08.2026 | 345,00 | 346,65 | 338,00 | 340,00 | -1,72% | - |
| 06.08.2026 | 342,55 | 346,95 | 334,90 | 345,95 | 1,50% | - |
| 05.08.2026 | 345,05 | 350,85 | 337,25 | 340,85 | -1,02% | - |
| 04.08.2026 | 335,95 | 345,35 | 331,80 | 344,35 | 2,78% | - |
| 03.08.2026 | 333,00 | 338,75 | 331,50 | 335,05 | 1,10% | - |
| 31.07.2026 | 340,65 | 341,55 | 330,25 | 331,40 | -2,20% | - |
| 30.07.2026 | 343,20 | 345,65 | 332,80 | 338,85 | -1,14% | - |
| 29.07.2026 | 340,00 | 345,80 | 336,70 | 342,75 | 1,57% | - |
| 28.07.2026 | 334,00 | 342,15 | 334,00 | 337,45 | 1,03% | - |
| 27.07.2026 | 327,45 | 336,40 | 326,90 | 334,00 | 2,49% | - |
| 24.07.2026 | 320,65 | 327,05 | 319,80 | 325,90 | 1,57% | - |
| 23.07.2026 | 313,50 | 320,85 | 308,55 | 320,85 | 1,86% | - |
| 22.07.2026 | 320,80 | 323,30 | 314,95 | 315,00 | -1,88% | - |
| 21.07.2026 | 324,65 | 324,80 | 318,50 | 321,05 | -0,71% | - |
| 20.07.2026 | 319,25 | 327,20 | 317,50 | 323,35 | 1,11% | - |
| 17.07.2026 | 322,65 | 327,25 | 318,55 | 319,80 | -1,54% | - |
| 16.07.2026 | 316,80 | 326,85 | 316,00 | 324,80 | 2,53% | - |
| 15.07.2026 | 311,75 | 324,50 | 311,30 | 316,80 | 1,55% | - |
| 14.07.2026 | 317,45 | 318,80 | 311,10 | 311,95 | -1,89% | - |
| 13.07.2026 | 309,00 | 320,15 | 308,75 | 317,95 | 2,63% | - |
| 10.07.2026 | 306,90 | 311,65 | 306,00 | 309,80 | 0,83% | - |
| 09.07.2026 | 303,45 | 307,40 | 300,00 | 307,25 | 1,84% | - |
| 08.07.2026 | 312,25 | 312,25 | 300,05 | 301,70 | -3,56% | - |
| 07.07.2026 | 311,95 | 319,05 | 311,80 | 312,85 | 0,45% | - |
| 06.07.2026 | 308,45 | 312,70 | 303,85 | 311,45 | 1,12% | - |
| 03.07.2026 | 308,40 | 308,65 | 307,10 | 308,00 | -0,15% | - |
| 02.07.2026 | 299,40 | 308,55 | 298,30 | 308,45 | 2,95% | - |
| 01.07.2026 | 291,25 | 303,55 | 290,90 | 299,60 | 2,74% | - |
| 30.06.2026 | 294,70 | 295,15 | 283,75 | 291,60 | -0,83% | - |
| 29.06.2026 | 293,25 | 298,75 | 285,40 | 294,05 | 0,84% | - |
| 26.06.2026 | 285,55 | 292,60 | 282,20 | 291,60 | 1,85% | - |
| 25.06.2026 | 302,75 | 304,35 | 283,95 | 286,30 | -5,64% | - |
| 24.06.2026 | 298,35 | 306,35 | 298,05 | 303,40 | 1,74% | - |
| 23.06.2026 | 302,90 | 304,80 | 297,15 | 298,20 | -1,94% | - |
| 22.06.2026 | 300,90 | 305,60 | 299,90 | 304,10 | 1,21% | 102,00 |
| 19.06.2026 | 301,25 | 301,55 | 300,35 | 300,45 | -0,25% | - |
| 18.06.2026 | 308,20 | 310,05 | 299,70 | 301,20 | -2,06% | - |
| 17.06.2026 | 310,35 | 314,30 | 307,00 | 307,55 | -0,98% | - |
| 16.06.2026 | 305,25 | 311,80 | 303,10 | 310,60 | 1,85% | - |
| 15.06.2026 | 309,60 | 310,80 | 302,35 | 304,95 | -0,93% | - |
| 12.06.2026 | 303,60 | 309,45 | 302,25 | 307,80 | 1,43% | - |
| 11.06.2026 | 303,25 | 305,85 | 298,35 | 303,45 | 0,35% | - |
| 10.06.2026 | 309,60 | 311,05 | 302,30 | 302,40 | -2,51% | - |
| 09.06.2026 | 302,75 | 310,40 | 300,70 | 310,20 | 2,53% | - |
| 08.06.2026 | 300,20 | 307,05 | 297,00 | 302,55 | 0,31% | - |
| 05.06.2026 | 307,35 | 308,50 | 301,50 | 301,60 | -1,85% | - |
| 04.06.2026 | 303,45 | 310,50 | 302,80 | 307,30 | 1,07% | - |
| 03.06.2026 | 309,20 | 311,05 | 293,10 | 304,05 | -1,78% | - |
| 02.06.2026 | 311,70 | 312,50 | 304,00 | 309,55 | -1,21% | - |
| 01.06.2026 | 310,90 | 315,75 | 307,70 | 313,35 | 0,98% | - |
| 29.05.2026 | 302,95 | 312,25 | 298,80 | 310,30 | 2,56% | - |
| 28.05.2026 | 304,00 | 306,45 | 299,00 | 302,55 | -0,25% | - |
| 27.05.2026 | 300,75 | 305,30 | 297,65 | 303,30 | 0,98% | - |
| 26.05.2026 | 301,00 | 301,30 | 291,25 | 300,35 | -0,33% | - |
| 25.05.2026 | 301,25 | 301,75 | 300,55 | 301,35 | 0,55% | - |
| 22.05.2026 | 299,75 | 305,70 | 297,05 | 299,70 | 0,23% | - |
| 21.05.2026 | 301,15 | 302,80 | 295,65 | 299,00 | -0,80% | - |
| 20.05.2026 | 295,70 | 302,00 | 288,75 | 301,40 | 1,93% | - |
| 19.05.2026 | 298,75 | 305,25 | 294,40 | 295,70 | -0,81% | - |
| 18.05.2026 | 280,25 | 298,25 | 279,05 | 298,10 | 5,54% | - |
| 15.05.2026 | 281,95 | 284,70 | 280,80 | 282,45 | 0,30% | - |
| 14.05.2026 | 283,60 | 285,65 | 279,30 | 281,60 | -0,42% | - |
| 13.05.2026 | 288,30 | 289,05 | 276,80 | 282,80 | -1,89% | - |
| 12.05.2026 | 290,30 | 291,40 | 285,75 | 288,25 | -0,69% | - |
| 11.05.2026 | 292,00 | 294,60 | 281,75 | 290,25 | -0,60% | - |
| 08.05.2026 | 263,65 | 292,15 | 262,70 | 292,00 | 12,05% | - |
| 07.05.2026 | 260,35 | 265,35 | 256,35 | 260,60 | 0,23% | - |
| 06.05.2026 | 261,45 | 262,90 | 254,45 | 260,00 | 0,12% | - |
| 05.05.2026 | 266,50 | 266,85 | 259,05 | 259,70 | -2,39% | - |
| 04.05.2026 | 262,20 | 269,10 | 260,80 | 266,05 | 1,90% | - |
| 30.04.2026 | 261,55 | 264,30 | 255,20 | 261,10 | -0,65% | - |
| 29.04.2026 | 266,85 | 268,85 | 261,80 | 262,80 | -1,24% | - |
| 28.04.2026 | 267,25 | 272,50 | 265,70 | 266,10 | -0,26% | - |
| 27.04.2026 | 266,30 | 268,80 | 262,30 | 266,80 | -0,11% | - |
| 24.04.2026 | 268,15 | 269,80 | 264,05 | 267,10 | -0,43% | - |
| 23.04.2026 | 280,90 | 282,50 | 263,10 | 268,25 | -4,89% | - |
| 22.04.2026 | 282,10 | 284,50 | 279,25 | 282,05 | 0,23% | - |
| 21.04.2026 | 286,80 | 290,70 | 280,60 | 281,40 | -1,75% | 875,00 |
| 20.04.2026 | 282,75 | 289,15 | 282,50 | 286,40 | 0,85% | - |
| 17.04.2026 | 282,55 | 290,70 | 281,00 | 284,00 | 0,83% | - |
| 16.04.2026 | 274,65 | 282,55 | 274,20 | 281,65 | 2,57% | - |
| 15.04.2026 | 271,60 | 277,15 | 271,45 | 274,60 | 1,09% | - |
| 14.04.2026 | 267,70 | 272,80 | 266,05 | 271,65 | 1,32% | - |
| 13.04.2026 | 257,45 | 268,70 | 256,75 | 268,10 | 3,91% | - |
| 10.04.2026 | 261,95 | 262,90 | 257,60 | 258,00 | -1,26% | - |
| 09.04.2026 | 260,30 | 262,65 | 255,20 | 261,30 | 0,31% | 667,00 |