284,340$
-0,45%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 287,05 | 289,30 | 281,54 | 284,34 | -0,45% | 74.481,00 |
| 18.03.2026 | 295,55 | 300,04 | 284,78 | 285,62 | -4,32% | 85.803,00 |
| 17.03.2026 | 313,47 | 314,82 | 297,33 | 298,51 | -3,76% | 141.749,00 |
| 16.03.2026 | 321,19 | 321,99 | 305,14 | 310,18 | -2,33% | 45.778,00 |
| 13.03.2026 | 322,97 | 325,56 | 316,73 | 317,60 | -1,18% | 90.004,00 |
| 12.03.2026 | 325,43 | 329,43 | 320,99 | 321,38 | -2,75% | 117.909,00 |
| 11.03.2026 | 328,80 | 332,37 | 325,66 | 330,46 | 0,36% | 121.028,00 |
| 10.03.2026 | 322,87 | 333,13 | 318,68 | 329,27 | 1,18% | 94.259,00 |
| 09.03.2026 | 305,55 | 329,14 | 305,55 | 325,44 | 3,50% | 155.560,00 |
| 06.03.2026 | 321,99 | 321,99 | 310,24 | 314,44 | -3,06% | 65.698,00 |
| 05.03.2026 | 325,39 | 330,36 | 321,08 | 324,38 | -1,64% | 82.563,00 |
| 04.03.2026 | 335,34 | 337,04 | 327,49 | 329,80 | -1,25% | 152.179,00 |
| 03.03.2026 | 332,00 | 336,26 | 321,74 | 333,98 | 0,46% | 192.241,00 |
| 02.03.2026 | 317,68 | 335,24 | 317,23 | 332,46 | 2,56% | 58.003,00 |
| 27.02.2026 | 327,06 | 331,33 | 323,97 | 324,15 | -2,86% | 192.051,00 |
| 26.02.2026 | 332,93 | 334,78 | 326,38 | 333,70 | 0,97% | 79.235,00 |
| 25.02.2026 | 342,32 | 342,32 | 329,95 | 330,48 | -2,45% | 122.178,00 |
| 24.02.2026 | 333,00 | 344,91 | 333,00 | 338,78 | 2,05% | 85.860,00 |
| 23.02.2026 | 345,13 | 352,67 | 331,16 | 331,98 | -5,87% | 57.824,00 |
| 20.02.2026 | 345,53 | 353,11 | 344,00 | 352,67 | 1,54% | 62.591,00 |
| 19.02.2026 | 344,82 | 347,32 | 334,14 | 347,32 | -0,53% | 153.973,00 |
| 18.02.2026 | 342,27 | 350,10 | 342,27 | 349,18 | 1,91% | 103.291,00 |
| 17.02.2026 | 337,75 | 347,93 | 337,75 | 342,64 | 1,57% | 95.774,00 |
| 13.02.2026 | 321,75 | 338,86 | 319,79 | 337,35 | 4,98% | 134.722,00 |
| 12.02.2026 | 349,46 | 354,53 | 321,35 | 321,36 | -7,25% | 87.092,00 |
| 11.02.2026 | 357,69 | 357,91 | 344,87 | 346,49 | -2,72% | 79.057,00 |
| 10.02.2026 | 357,55 | 361,34 | 351,68 | 356,16 | 0,06% | 94.297,00 |
| 09.02.2026 | 355,00 | 360,34 | 351,60 | 355,94 | 0,77% | 92.441,00 |
| 06.02.2026 | 341,11 | 353,51 | 337,68 | 353,23 | 5,36% | 62.143,00 |
| 05.02.2026 | 322,36 | 337,78 | 320,00 | 335,27 | 11,86% | 332.662,00 |
| 04.02.2026 | 290,23 | 301,64 | 290,11 | 299,72 | 2,56% | 126.993,00 |
| 03.02.2026 | 301,01 | 304,44 | 291,05 | 292,23 | -3,99% | 132.126,00 |
| 02.02.2026 | 313,50 | 315,60 | 304,33 | 304,37 | -3,25% | 102.107,00 |
| 30.01.2026 | 320,15 | 320,87 | 309,53 | 314,59 | -2,31% | 62.029,00 |
| 29.01.2026 | 319,00 | 322,40 | 315,12 | 322,02 | 1,50% | 43.527,00 |
| 28.01.2026 | 318,01 | 319,96 | 314,91 | 317,27 | -0,21% | 30.814,00 |
| 27.01.2026 | 323,20 | 323,20 | 315,50 | 317,94 | -1,92% | 39.407,00 |
| 26.01.2026 | 327,42 | 328,62 | 322,97 | 324,15 | 1,11% | 32.639,00 |
| 23.01.2026 | 324,75 | 325,13 | 318,50 | 320,60 | -1,97% | 45.529,00 |
| 22.01.2026 | 318,10 | 327,33 | 317,66 | 327,05 | 3,31% | 38.357,00 |
| 21.01.2026 | 309,07 | 320,94 | 309,01 | 316,58 | 3,73% | 50.874,00 |
| 20.01.2026 | 315,38 | 320,93 | 305,20 | 305,20 | -4,88% | 57.408,00 |
| 16.01.2026 | 329,38 | 331,27 | 320,76 | 320,85 | -2,97% | 54.285,00 |
| 15.01.2026 | 330,46 | 331,71 | 326,47 | 330,69 | 0,90% | 39.929,00 |
| 14.01.2026 | 328,83 | 331,35 | 325,27 | 327,75 | -1,04% | 65.527,00 |
| 13.01.2026 | 331,45 | 332,99 | 326,97 | 331,19 | 0,09% | 54.408,00 |
| 12.01.2026 | 329,88 | 332,09 | 324,13 | 330,90 | -0,19% | 39.454,00 |
| 09.01.2026 | 330,81 | 334,60 | 329,72 | 331,52 | 0,08% | 64.726,00 |
| 08.01.2026 | 321,15 | 332,48 | 317,91 | 331,27 | 3,29% | 108.272,00 |
| 07.01.2026 | 319,66 | 321,90 | 316,71 | 320,73 | 0,96% | 53.619,00 |
| 06.01.2026 | 313,58 | 317,70 | 308,88 | 317,68 | 2,97% | 49.027,00 |
| 05.01.2026 | 300,54 | 312,78 | 298,35 | 308,53 | 2,63% | 32.181,00 |
| 02.01.2026 | 301,65 | 302,68 | 298,01 | 300,61 | -0,10% | 64.145,00 |
| 31.12.2025 | 308,50 | 308,50 | 300,63 | 300,92 | -1,38% | 42.575,00 |
| 30.12.2025 | 307,72 | 308,95 | 304,61 | 305,12 | -1,20% | 46.764,00 |
| 29.12.2025 | 310,67 | 311,70 | 308,25 | 308,83 | -0,41% | 70.878,00 |
| 26.12.2025 | 311,45 | 312,39 | 309,37 | 310,09 | -0,48% | 34.430,00 |
| 24.12.2025 | 309,79 | 313,21 | 309,23 | 311,58 | 0,58% | 18.463,00 |
| 23.12.2025 | 313,99 | 314,29 | 307,24 | 309,79 | -1,34% | 34.139,00 |
| 22.12.2025 | 310,05 | 314,97 | 310,05 | 314,00 | 1,44% | 20.976,00 |
| 19.12.2025 | 305,32 | 311,20 | 305,32 | 309,53 | 1,05% | 50.664,00 |
| 18.12.2025 | 308,58 | 311,14 | 305,65 | 306,32 | -0,83% | 37.630,00 |
| 17.12.2025 | 312,04 | 315,81 | 307,44 | 308,87 | -1,15% | 44.443,00 |
| 16.12.2025 | 313,17 | 315,89 | 310,52 | 312,45 | 0,06% | 92.462,00 |
| 15.12.2025 | 317,08 | 318,02 | 309,52 | 312,25 | -1,22% | 77.708,00 |
| 12.12.2025 | 317,37 | 319,43 | 313,44 | 316,10 | -0,09% | 59.946,00 |
| 11.12.2025 | 311,04 | 317,47 | 311,04 | 316,37 | 1,53% | 39.403,00 |
| 10.12.2025 | 301,65 | 313,94 | 301,65 | 311,60 | 3,84% | 36.724,00 |
| 09.12.2025 | 302,00 | 306,06 | 300,03 | 300,07 | -1,14% | 46.842,00 |
| 08.12.2025 | 308,42 | 310,55 | 302,93 | 303,54 | -2,39% | 104.098,00 |
| 05.12.2025 | 301,37 | 312,25 | 300,00 | 310,96 | 4,56% | 83.722,00 |
| 04.12.2025 | 300,00 | 301,37 | 296,86 | 297,40 | -0,84% | 57.403,00 |
| 03.12.2025 | 294,52 | 300,14 | 294,52 | 299,91 | 1,71% | 44.291,00 |
| 02.12.2025 | 297,54 | 299,08 | 293,43 | 294,86 | -1,27% | 42.772,00 |
| 01.12.2025 | 293,18 | 299,57 | 292,41 | 298,64 | 1,06% | 16.781,00 |
| 28.11.2025 | 294,68 | 297,80 | 293,28 | 295,50 | 0,71% | 35.208,00 |
| 26.11.2025 | 291,46 | 295,84 | 291,18 | 293,42 | 0,49% | 72.236,00 |
| 25.11.2025 | 287,15 | 293,34 | 287,15 | 292,00 | 1,82% | 47.341,00 |
| 24.11.2025 | 288,40 | 291,77 | 286,06 | 286,79 | -0,68% | 38.975,00 |
| 21.11.2025 | 278,00 | 289,90 | 277,81 | 288,74 | 4,11% | 56.615,00 |
| 20.11.2025 | 276,46 | 284,67 | 276,46 | 277,34 | 0,35% | 73.279,00 |
| 19.11.2025 | 272,83 | 277,09 | 272,78 | 276,36 | 1,30% | 50.912,00 |
| 18.11.2025 | 273,42 | 276,75 | 271,20 | 272,80 | -0,50% | 85.381,00 |
| 17.11.2025 | 279,42 | 281,85 | 273,73 | 274,18 | -1,54% | 36.523,00 |
| 14.11.2025 | 282,11 | 284,18 | 278,32 | 278,46 | -1,67% | 68.771,00 |
| 13.11.2025 | 287,72 | 287,72 | 281,63 | 283,18 | -1,23% | 84.207,00 |
| 12.11.2025 | 289,47 | 293,92 | 285,98 | 286,72 | -1,41% | 83.436,00 |
| 11.11.2025 | 282,33 | 291,19 | 281,02 | 290,83 | 3,43% | 90.093,00 |
| 10.11.2025 | 276,60 | 284,23 | 276,60 | 281,19 | 1,87% | 48.023,00 |
| 07.11.2025 | 278,15 | 280,36 | 273,15 | 276,03 | -0,69% | 66.733,00 |
| 06.11.2025 | 271,46 | 281,44 | 261,79 | 277,95 | 6,16% | 113.119,00 |
| 05.11.2025 | 261,07 | 263,19 | 256,46 | 261,81 | 0,21% | 109.541,00 |
| 04.11.2025 | 263,20 | 263,40 | 259,65 | 261,27 | -0,80% | 67.832,00 |
| 03.11.2025 | 260,55 | 263,66 | 256,34 | 263,39 | 1,06% | 70.341,00 |
| 31.10.2025 | 253,71 | 261,58 | 252,84 | 260,64 | 2,21% | 148.523,00 |
| 30.10.2025 | 268,73 | 273,03 | 254,55 | 255,01 | -4,87% | 177.669,00 |
| 29.10.2025 | 280,77 | 280,77 | 264,04 | 268,08 | -6,22% | 103.154,00 |
| 28.10.2025 | 285,00 | 288,25 | 283,71 | 285,84 | 0,58% | 42.086,00 |
| 27.10.2025 | 287,14 | 288,15 | 283,94 | 284,19 | -0,08% | 17.676,00 |
| 24.10.2025 | 288,15 | 289,68 | 284,19 | 284,43 | -0,03% | 28.199,00 |