346,000$
-1,76%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 352,12 | 354,87 | 338,67 | 339,15 | -3,71% | 84.426,00 |
| 17.12.2024 | 356,49 | 359,29 | 351,99 | 352,20 | -1,50% | 58.920,00 |
| 16.12.2024 | 356,99 | 361,36 | 356,57 | 357,56 | 0,18% | 31.534,00 |
| 13.12.2024 | 362,56 | 363,24 | 356,56 | 356,90 | -1,24% | 21.615,00 |
| 12.12.2024 | 366,37 | 366,64 | 360,96 | 361,38 | -1,01% | 38.548,00 |
| 11.12.2024 | 364,54 | 365,45 | 359,31 | 365,05 | 2,21% | 76.705,00 |
| 10.12.2024 | 361,72 | 362,23 | 356,10 | 357,15 | -1,15% | 55.854,00 |
| 09.12.2024 | 362,82 | 370,17 | 360,92 | 361,30 | -1,19% | 26.197,00 |
| 06.12.2024 | 368,71 | 371,96 | 365,33 | 365,64 | -0,45% | 26.110,00 |
| 05.12.2024 | 371,00 | 374,08 | 366,53 | 367,29 | -0,92% | 41.932,00 |
| 04.12.2024 | 374,49 | 374,58 | 368,38 | 370,70 | -0,92% | 33.306,00 |
| 03.12.2024 | 378,67 | 383,04 | 372,87 | 374,16 | -2,29% | 40.336,00 |
| 02.12.2024 | 381,72 | 384,86 | 378,41 | 382,94 | 0,30% | 38.662,00 |
| 29.11.2024 | 380,88 | 382,33 | 379,43 | 381,81 | 0,33% | 14.344,00 |
| 27.11.2024 | 382,55 | 384,47 | 379,74 | 380,55 | -0,36% | 52.865,00 |
| 26.11.2024 | 378,52 | 382,44 | 376,65 | 381,91 | 0,08% | 25.158,00 |
| 25.11.2024 | 381,51 | 384,14 | 376,99 | 381,59 | 0,48% | 23.767,00 |
| 22.11.2024 | 375,19 | 380,00 | 375,19 | 379,77 | 1,16% | 21.236,00 |
| 21.11.2024 | 373,61 | 377,96 | 367,92 | 375,40 | 1,74% | 36.734,00 |
| 20.11.2024 | 372,50 | 372,50 | 366,92 | 368,98 | 0,24% | 30.743,00 |
| 19.11.2024 | 357,73 | 368,23 | 357,73 | 368,10 | 0,97% | 69.117,00 |
| 18.11.2024 | 363,31 | 367,03 | 360,80 | 364,58 | 0,45% | 57.818,00 |
| 15.11.2024 | 368,73 | 370,99 | 362,93 | 362,93 | -2,01% | 64.740,00 |
| 14.11.2024 | 367,90 | 373,71 | 367,29 | 370,39 | 0,01% | 49.325,00 |
| 13.11.2024 | 375,00 | 375,56 | 369,80 | 370,35 | -1,14% | 43.702,00 |
| 12.11.2024 | 370,18 | 375,16 | 368,86 | 374,62 | 0,22% | 64.790,00 |
| 11.11.2024 | 368,83 | 374,99 | 367,82 | 373,80 | 2,06% | 50.560,00 |
| 08.11.2024 | 355,86 | 375,18 | 351,58 | 366,24 | 5,73% | 114.578,00 |
| 07.11.2024 | 347,18 | 348,70 | 343,51 | 346,38 | -0,70% | 68.087,00 |
| 06.11.2024 | 349,95 | 352,11 | 340,02 | 348,81 | 5,58% | 103.426,00 |
| 05.11.2024 | 329,11 | 331,14 | 329,11 | 330,38 | 0,24% | 34.179,00 |
| 04.11.2024 | 330,05 | 333,48 | 328,96 | 329,58 | -0,05% | 29.380,00 |
| 01.11.2024 | 329,36 | 333,05 | 329,14 | 329,75 | -0,02% | 82.435,00 |
| 31.10.2024 | 331,37 | 335,44 | 329,57 | 329,80 | -0,61% | 62.730,00 |
| 30.10.2024 | 332,73 | 335,75 | 331,64 | 331,83 | -0,04% | 128.550,00 |
| 29.10.2024 | 338,92 | 338,92 | 331,03 | 331,96 | -2,06% | 105.248,00 |
| 28.10.2024 | 345,57 | 351,00 | 334,39 | 338,93 | -0,47% | 74.025,00 |
| 25.10.2024 | 344,95 | 346,76 | 338,63 | 340,52 | -1,02% | 41.661,00 |
| 24.10.2024 | 351,09 | 352,10 | 343,12 | 344,02 | -2,97% | 98.220,00 |
| 23.10.2024 | 348,00 | 354,94 | 348,00 | 354,54 | 1,52% | 106.023,00 |
| 22.10.2024 | 350,60 | 350,60 | 345,33 | 349,22 | 0,06% | 41.241,00 |
| 21.10.2024 | 353,50 | 354,36 | 348,47 | 349,02 | -1,31% | 36.073,00 |
| 18.10.2024 | 353,15 | 353,66 | 349,82 | 353,66 | 0,91% | 47.598,00 |
| 17.10.2024 | 346,41 | 350,89 | 345,58 | 350,47 | 1,60% | 62.787,00 |
| 16.10.2024 | 341,97 | 348,28 | 341,88 | 344,94 | 0,64% | 63.638,00 |
| 15.10.2024 | 338,66 | 343,86 | 337,79 | 342,74 | 1,12% | 55.734,00 |
| 14.10.2024 | 339,73 | 343,90 | 338,76 | 338,94 | -0,12% | 27.920,00 |
| 11.10.2024 | 337,76 | 343,08 | 336,77 | 339,35 | 1,08% | 51.871,00 |
| 10.10.2024 | 333,21 | 338,21 | 333,21 | 335,72 | 0,47% | 56.794,00 |
| 09.10.2024 | 337,06 | 337,79 | 331,42 | 334,16 | -0,86% | 60.139,00 |
| 08.10.2024 | 334,68 | 339,61 | 333,85 | 337,06 | 1,19% | 95.642,00 |
| 07.10.2024 | 329,58 | 333,37 | 329,28 | 333,09 | 0,63% | 42.769,00 |
| 04.10.2024 | 323,27 | 331,10 | 320,99 | 331,01 | 3,52% | 68.939,00 |
| 03.10.2024 | 316,54 | 321,64 | 314,69 | 319,75 | 0,99% | 88.759,00 |
| 02.10.2024 | 313,68 | 316,63 | 311,48 | 316,60 | 0,50% | 53.459,00 |
| 01.10.2024 | 313,23 | 318,24 | 308,62 | 315,02 | 0,74% | 66.554,00 |
| 30.09.2024 | 310,12 | 312,91 | 308,69 | 312,72 | 0,51% | 42.747,00 |
| 27.09.2024 | 308,56 | 311,63 | 306,94 | 311,12 | 1,48% | 53.243,00 |
| 26.09.2024 | 305,00 | 306,75 | 302,98 | 306,57 | 0,56% | 85.876,00 |
| 25.09.2024 | 308,67 | 308,67 | 302,79 | 304,87 | -1,27% | 55.312,00 |
| 24.09.2024 | 311,84 | 313,02 | 308,14 | 308,80 | -0,96% | 61.841,00 |
| 23.09.2024 | 308,34 | 312,81 | 307,83 | 311,78 | 1,56% | 33.904,00 |
| 20.09.2024 | 310,46 | 310,71 | 305,19 | 307,00 | -1,84% | 65.987,00 |
| 19.09.2024 | 309,44 | 313,01 | 308,70 | 312,77 | 1,60% | 82.522,00 |
| 18.09.2024 | 309,35 | 309,39 | 305,52 | 307,83 | 0,31% | 100.059,00 |
| 17.09.2024 | 308,01 | 308,52 | 305,42 | 306,88 | -0,26% | 84.461,00 |
| 16.09.2024 | 309,19 | 309,19 | 302,40 | 307,69 | 0,11% | 32.221,00 |
| 13.09.2024 | 305,37 | 308,67 | 304,00 | 307,35 | 0,60% | 102.948,00 |
| 12.09.2024 | 307,91 | 307,91 | 303,92 | 305,51 | -0,32% | 77.487,00 |
| 11.09.2024 | 308,72 | 308,72 | 300,94 | 306,50 | -0,91% | 55.662,00 |
| 10.09.2024 | 307,55 | 309,81 | 302,04 | 309,32 | 0,64% | 68.222,00 |
| 09.09.2024 | 304,85 | 310,01 | 302,96 | 307,35 | 1,41% | 29.983,00 |
| 06.09.2024 | 306,15 | 308,04 | 301,10 | 303,08 | -0,56% | 51.055,00 |
| 05.09.2024 | 312,50 | 312,50 | 301,42 | 304,80 | -2,30% | 59.896,00 |
| 04.09.2024 | 314,56 | 314,94 | 311,98 | 311,98 | -0,76% | 61.614,00 |
| 03.09.2024 | 314,00 | 317,14 | 313,48 | 314,37 | -0,39% | 101.603,00 |
| 30.08.2024 | 311,12 | 315,62 | 308,43 | 315,59 | 1,47% | 77.292,00 |
| 29.08.2024 | 306,32 | 312,14 | 301,91 | 311,02 | 2,41% | 91.549,00 |
| 28.08.2024 | 303,44 | 307,01 | 301,63 | 303,71 | 0,03% | 155.671,00 |
| 27.08.2024 | 300,45 | 305,40 | 299,36 | 303,61 | 0,82% | 76.466,00 |
| 26.08.2024 | 299,45 | 305,77 | 296,82 | 301,13 | 1,21% | 60.692,00 |
| 23.08.2024 | 298,90 | 298,90 | 293,97 | 297,53 | 0,03% | 50.647,00 |
| 22.08.2024 | 294,49 | 298,71 | 292,41 | 297,43 | 1,12% | 62.499,00 |
| 21.08.2024 | 289,28 | 294,69 | 287,84 | 294,14 | 1,72% | 55.043,00 |
| 20.08.2024 | 293,15 | 293,15 | 288,34 | 289,17 | -1,94% | 47.725,00 |
| 19.08.2024 | 293,41 | 295,44 | 291,25 | 294,88 | 0,58% | 33.091,00 |
| 16.08.2024 | 292,24 | 293,37 | 289,32 | 293,17 | 0,19% | 57.199,00 |
| 15.08.2024 | 291,26 | 293,90 | 289,46 | 292,62 | 1,60% | 84.243,00 |
| 14.08.2024 | 283,95 | 288,30 | 283,95 | 288,02 | 1,45% | 54.315,00 |
| 13.08.2024 | 280,17 | 284,19 | 278,36 | 283,91 | 2,02% | 64.194,00 |
| 12.08.2024 | 286,82 | 286,82 | 278,25 | 278,28 | -2,15% | 57.290,00 |
| 09.08.2024 | 282,45 | 285,03 | 280,87 | 284,38 | -0,80% | 87.578,00 |
| 08.08.2024 | 279,14 | 287,07 | 274,52 | 286,66 | 6,06% | 92.075,00 |
| 07.08.2024 | 274,16 | 276,46 | 270,11 | 270,28 | -0,21% | 91.414,00 |
| 06.08.2024 | 268,10 | 273,15 | 265,22 | 270,84 | 1,85% | 95.956,00 |
| 05.08.2024 | 271,21 | 272,08 | 264,78 | 265,91 | -3,31% | 67.136,00 |
| 02.08.2024 | 284,90 | 284,90 | 271,80 | 275,02 | -3,48% | 89.624,00 |
| 01.08.2024 | 292,95 | 293,95 | 284,66 | 284,95 | -2,42% | 89.515,00 |
| 31.07.2024 | 297,89 | 297,89 | 291,92 | 292,03 | -1,88% | 64.930,00 |
| 30.07.2024 | 293,19 | 298,90 | 293,19 | 297,64 | 1,32% | 58.152,00 |