328,845$
-8,22%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 348,37 | 348,37 | 325,16 | 328,85 | -8,22% | 27.013,00 |
| 02.04.2025 | 348,76 | 360,81 | 348,76 | 358,29 | 1,90% | 47.148,00 |
| 01.04.2025 | 346,67 | 352,73 | 345,01 | 351,61 | 0,83% | 50.133,00 |
| 31.03.2025 | 344,34 | 350,32 | 338,96 | 348,70 | 0,57% | 48.033,00 |
| 28.03.2025 | 356,28 | 356,28 | 345,50 | 346,74 | -2,42% | 37.866,00 |
| 27.03.2025 | 357,05 | 358,70 | 351,64 | 355,35 | -0,56% | 18.851,00 |
| 26.03.2025 | 360,06 | 361,67 | 355,58 | 357,36 | -0,41% | 26.279,00 |
| 25.03.2025 | 359,15 | 359,44 | 354,89 | 358,82 | 0,24% | 25.738,00 |
| 24.03.2025 | 352,50 | 358,59 | 351,45 | 357,95 | 3,33% | 27.404,00 |
| 21.03.2025 | 352,57 | 352,57 | 343,69 | 346,41 | -1,78% | 31.866,00 |
| 20.03.2025 | 349,80 | 354,65 | 349,80 | 352,70 | 0,05% | 41.476,00 |
| 19.03.2025 | 347,16 | 355,83 | 347,16 | 352,52 | 1,47% | 33.666,00 |
| 18.03.2025 | 347,13 | 349,53 | 344,60 | 347,43 | 0,01% | 50.595,00 |
| 17.03.2025 | 336,47 | 349,18 | 335,86 | 347,38 | 2,81% | 27.552,00 |
| 14.03.2025 | 330,83 | 338,25 | 329,42 | 337,88 | 2,90% | 29.844,00 |
| 13.03.2025 | 335,60 | 338,51 | 327,12 | 328,36 | -1,70% | 48.968,00 |
| 12.03.2025 | 329,98 | 335,42 | 325,32 | 334,04 | 2,82% | 63.477,00 |
| 11.03.2025 | 324,50 | 326,67 | 320,93 | 324,86 | 0,11% | 74.980,00 |
| 10.03.2025 | 332,03 | 332,03 | 319,70 | 324,51 | -3,31% | 81.198,00 |
| 07.03.2025 | 342,00 | 342,00 | 326,98 | 335,61 | -2,05% | 93.738,00 |
| 06.03.2025 | 353,36 | 353,36 | 342,35 | 342,64 | -3,86% | 65.421,00 |
| 05.03.2025 | 348,91 | 356,99 | 348,35 | 356,41 | 2,04% | 44.983,00 |
| 04.03.2025 | 361,72 | 361,72 | 344,28 | 349,29 | -4,43% | 87.078,00 |
| 03.03.2025 | 368,23 | 375,57 | 363,11 | 365,47 | -0,42% | 43.487,00 |
| 28.02.2025 | 365,18 | 367,24 | 360,20 | 367,01 | 0,72% | 49.521,00 |
| 27.02.2025 | 371,23 | 373,66 | 361,73 | 364,38 | -1,96% | 57.975,00 |
| 26.02.2025 | 372,98 | 377,14 | 368,22 | 371,65 | 0,28% | 106.313,00 |
| 25.02.2025 | 363,15 | 370,94 | 358,18 | 370,63 | 2,67% | 85.747,00 |
| 24.02.2025 | 363,84 | 365,09 | 360,19 | 360,99 | -0,84% | 32.118,00 |
| 21.02.2025 | 370,92 | 370,92 | 360,72 | 364,05 | -1,31% | 29.582,00 |
| 20.02.2025 | 377,73 | 378,50 | 364,87 | 368,87 | -2,38% | 41.518,00 |
| 19.02.2025 | 386,01 | 387,43 | 377,74 | 377,85 | -2,25% | 37.358,00 |
| 18.02.2025 | 377,92 | 386,81 | 377,91 | 386,54 | 2,45% | 51.754,00 |
| 14.02.2025 | 370,05 | 377,83 | 370,05 | 377,31 | 2,47% | 38.354,00 |
| 13.02.2025 | 367,00 | 370,25 | 365,00 | 368,23 | 0,25% | 25.526,00 |
| 12.02.2025 | 365,51 | 370,15 | 364,45 | 367,31 | -0,58% | 31.330,00 |
| 11.02.2025 | 370,82 | 371,92 | 364,85 | 369,44 | -1,50% | 54.086,00 |
| 10.02.2025 | 375,00 | 379,23 | 374,50 | 375,08 | -0,33% | 33.001,00 |
| 07.02.2025 | 395,04 | 395,04 | 374,46 | 376,31 | -3,37% | 54.273,00 |
| 06.02.2025 | 374,00 | 401,11 | 374,00 | 389,45 | 0,17% | 120.308,00 |
| 05.02.2025 | 383,01 | 389,45 | 382,74 | 388,79 | 2,41% | 80.248,00 |
| 04.02.2025 | 377,58 | 381,02 | 376,98 | 379,63 | 0,03% | 41.407,00 |
| 03.02.2025 | 375,17 | 381,27 | 373,65 | 379,51 | -0,27% | 20.302,00 |
| 31.01.2025 | 387,47 | 387,47 | 380,34 | 380,54 | -1,75% | 40.043,00 |
| 30.01.2025 | 378,00 | 390,95 | 378,00 | 387,33 | 1,61% | 54.149,00 |
| 29.01.2025 | 378,16 | 381,45 | 376,20 | 381,18 | 0,63% | 40.548,00 |
| 28.01.2025 | 378,61 | 380,85 | 377,88 | 378,80 | -0,19% | 43.555,00 |
| 27.01.2025 | 379,99 | 380,00 | 375,30 | 379,51 | 0,05% | 37.236,00 |
| 24.01.2025 | 378,12 | 382,98 | 378,12 | 379,32 | 0,46% | 36.406,00 |
| 23.01.2025 | 372,91 | 377,80 | 372,90 | 377,58 | 1,10% | 38.958,00 |
| 22.01.2025 | 363,72 | 375,12 | 363,72 | 373,47 | -0,60% | 28.605,00 |
| 21.01.2025 | 374,05 | 376,38 | 371,02 | 375,71 | 1,29% | 31.940,00 |
| 17.01.2025 | 371,80 | 372,92 | 369,01 | 370,94 | 0,29% | 53.553,00 |
| 16.01.2025 | 365,04 | 374,93 | 363,38 | 369,85 | 2,09% | 51.569,00 |
| 15.01.2025 | 363,98 | 366,11 | 361,09 | 362,27 | 1,12% | 38.867,00 |
| 14.01.2025 | 352,61 | 360,77 | 352,61 | 358,24 | 1,69% | 59.625,00 |
| 13.01.2025 | 344,85 | 353,01 | 344,05 | 352,28 | 1,12% | 29.878,00 |
| 10.01.2025 | 353,54 | 355,07 | 347,23 | 348,39 | -2,58% | 83.177,00 |
| 08.01.2025 | 351,24 | 358,13 | 351,24 | 357,60 | 2,85% | 64.328,00 |
| 07.01.2025 | 343,03 | 347,81 | 342,04 | 347,70 | 1,59% | 52.581,00 |
| 06.01.2025 | 341,99 | 348,95 | 341,54 | 342,26 | 0,19% | 24.886,00 |
| 03.01.2025 | 341,05 | 342,87 | 338,74 | 341,60 | 0,49% | 28.170,00 |
| 02.01.2025 | 341,99 | 341,99 | 338,28 | 339,95 | 0,45% | 64.866,00 |
| 31.12.2024 | 337,71 | 341,81 | 337,32 | 338,43 | 0,21% | 45.335,00 |
| 30.12.2024 | 338,95 | 340,05 | 333,89 | 337,71 | -1,07% | 44.837,00 |
| 27.12.2024 | 342,46 | 345,72 | 339,53 | 341,35 | -1,18% | 78.663,00 |
| 26.12.2024 | 343,65 | 347,18 | 343,65 | 345,42 | -0,26% | 34.553,00 |
| 24.12.2024 | 343,23 | 346,79 | 342,38 | 346,31 | 0,97% | 31.914,00 |
| 23.12.2024 | 339,41 | 343,82 | 339,23 | 342,99 | -0,21% | 46.261,00 |
| 20.12.2024 | 335,88 | 345,84 | 335,88 | 343,72 | 1,40% | 73.107,00 |
| 19.12.2024 | 341,06 | 344,85 | 338,61 | 338,96 | -0,06% | 74.428,00 |
| 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 |