332,280$
1,56%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 327,09 | 333,51 | 326,81 | 332,37 | 1,59% | 12.532,00 |
| 04.06.2025 | 326,13 | 328,95 | 325,99 | 327,16 | 0,30% | 40.366,00 |
| 03.06.2025 | 322,07 | 327,06 | 319,27 | 326,17 | 1,32% | 36.033,00 |
| 02.06.2025 | 323,74 | 325,14 | 316,35 | 321,93 | -0,83% | 45.491,00 |
| 30.05.2025 | 328,49 | 328,49 | 323,60 | 324,62 | -1,56% | 62.238,00 |
| 29.05.2025 | 330,00 | 330,79 | 327,56 | 329,75 | 0,30% | 49.359,00 |
| 28.05.2025 | 333,96 | 334,00 | 328,23 | 328,75 | -1,33% | 68.915,00 |
| 27.05.2025 | 331,54 | 333,76 | 327,55 | 333,17 | 2,74% | 62.726,00 |
| 23.05.2025 | 319,87 | 325,86 | 319,87 | 324,27 | -0,54% | 50.844,00 |
| 22.05.2025 | 326,06 | 329,17 | 324,82 | 326,04 | -0,57% | 71.912,00 |
| 21.05.2025 | 336,82 | 338,03 | 327,91 | 327,91 | -3,65% | 45.640,00 |
| 20.05.2025 | 346,18 | 347,45 | 339,51 | 340,33 | -2,39% | 39.399,00 |
| 19.05.2025 | 344,41 | 349,70 | 343,34 | 348,65 | -0,08% | 27.824,00 |
| 16.05.2025 | 347,65 | 350,11 | 345,81 | 348,94 | 0,54% | 48.631,00 |
| 15.05.2025 | 350,45 | 352,00 | 344,62 | 347,05 | -1,61% | 37.635,00 |
| 14.05.2025 | 354,57 | 356,86 | 352,54 | 352,72 | -0,57% | 46.250,00 |
| 13.05.2025 | 350,78 | 356,97 | 349,74 | 354,75 | 1,42% | 59.597,00 |
| 12.05.2025 | 340,98 | 351,55 | 340,98 | 349,79 | 6,93% | 126.109,00 |
| 09.05.2025 | 326,95 | 329,64 | 323,41 | 327,13 | -0,01% | 49.398,00 |
| 08.05.2025 | 330,00 | 330,75 | 322,79 | 327,16 | 0,38% | 58.459,00 |
| 07.05.2025 | 316,68 | 326,21 | 313,50 | 325,92 | -0,11% | 89.112,00 |
| 06.05.2025 | 326,10 | 330,23 | 324,12 | 326,29 | -0,41% | 57.352,00 |
| 05.05.2025 | 327,09 | 333,48 | 326,01 | 327,64 | -0,73% | 25.167,00 |
| 02.05.2025 | 340,72 | 340,72 | 325,58 | 330,05 | 2,35% | 99.719,00 |
| 01.05.2025 | 328,55 | 328,55 | 322,13 | 322,48 | -0,79% | 58.731,00 |
| 30.04.2025 | 324,24 | 325,94 | 312,50 | 325,05 | 0,24% | 62.630,00 |
| 29.04.2025 | 322,00 | 324,93 | 317,77 | 324,26 | 2,25% | 63.346,00 |
| 28.04.2025 | 322,17 | 327,48 | 314,92 | 317,12 | -1,54% | 59.321,00 |
| 25.04.2025 | 321,06 | 324,22 | 320,16 | 322,07 | -0,02% | 30.640,00 |
| 24.04.2025 | 315,51 | 324,00 | 312,72 | 322,12 | 2,34% | 39.920,00 |
| 23.04.2025 | 318,99 | 328,36 | 313,94 | 314,75 | 2,33% | 62.659,00 |
| 22.04.2025 | 303,82 | 309,00 | 303,82 | 307,59 | 3,07% | 44.186,00 |
| 21.04.2025 | 306,16 | 306,16 | 294,13 | 298,44 | -3,38% | 43.017,00 |
| 17.04.2025 | 308,05 | 311,07 | 304,99 | 308,88 | 0,69% | 54.885,00 |
| 16.04.2025 | 310,38 | 313,35 | 302,86 | 306,77 | -1,98% | 52.838,00 |
| 15.04.2025 | 311,38 | 314,56 | 309,50 | 312,97 | 1,39% | 36.261,00 |
| 14.04.2025 | 313,00 | 313,00 | 304,82 | 308,67 | 1,07% | 22.126,00 |
| 11.04.2025 | 300,20 | 310,00 | 294,82 | 305,40 | 1,97% | 55.993,00 |
| 10.04.2025 | 313,23 | 315,26 | 293,01 | 299,50 | -6,97% | 67.441,00 |
| 09.04.2025 | 278,04 | 326,13 | 275,43 | 321,95 | 13,76% | 79.929,00 |
| 08.04.2025 | 294,00 | 306,43 | 276,12 | 283,01 | -1,84% | 71.137,00 |
| 07.04.2025 | 279,48 | 299,62 | 270,05 | 288,31 | -0,07% | 72.900,00 |
| 04.04.2025 | 311,30 | 311,30 | 283,27 | 288,51 | -9,21% | 122.830,00 |
| 03.04.2025 | 348,37 | 348,37 | 316,49 | 317,76 | -11,31% | 80.007,00 |
| 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 |