311,910$
4,88%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 285,61 | 285,64 | 282,03 | 284,52 | 0,55% | 29.653,00 |
| 22.10.2025 | 288,21 | 290,12 | 282,95 | 282,95 | -1,50% | 47.217,00 |
| 21.10.2025 | 287,90 | 290,07 | 284,51 | 287,25 | 0,52% | 25.063,00 |
| 17.10.2025 | 281,96 | 286,13 | 275,93 | 285,77 | 2,90% | 51.068,00 |
| 16.10.2025 | 287,78 | 289,38 | 271,50 | 277,70 | -3,52% | 47.920,00 |
| 15.10.2025 | 290,18 | 294,32 | 286,20 | 287,84 | -0,69% | 31.763,00 |
| 14.10.2025 | 279,68 | 290,96 | 279,00 | 289,83 | 2,55% | 43.678,00 |
| 13.10.2025 | 285,65 | 285,80 | 281,06 | 282,64 | 0,78% | 30.721,00 |
| 10.10.2025 | 290,97 | 292,37 | 279,94 | 280,46 | -3,48% | 61.973,00 |
| 09.10.2025 | 294,01 | 294,43 | 289,61 | 290,58 | -0,58% | 28.079,00 |
| 08.10.2025 | 290,93 | 294,03 | 287,49 | 292,27 | 1,10% | 37.103,00 |
| 07.10.2025 | 289,65 | 291,14 | 288,56 | 289,08 | 0,16% | 38.223,00 |
| 06.10.2025 | 290,81 | 291,00 | 287,00 | 288,62 | 0,08% | 29.202,00 |
| 03.10.2025 | 287,00 | 291,73 | 286,96 | 288,39 | 0,41% | 30.203,00 |
| 02.10.2025 | 288,25 | 292,07 | 285,82 | 287,21 | 0,24% | 33.396,00 |
| 01.10.2025 | 287,61 | 290,33 | 285,07 | 286,51 | -0,34% | 49.636,00 |
| 30.09.2025 | 294,19 | 294,72 | 286,78 | 287,49 | -2,67% | 59.127,00 |
| 29.09.2025 | 299,29 | 299,79 | 293,18 | 295,37 | -0,73% | 29.781,00 |
| 26.09.2025 | 292,53 | 298,14 | 292,14 | 297,53 | 1,89% | 40.473,00 |
| 25.09.2025 | 294,46 | 294,84 | 289,08 | 292,00 | -1,37% | 44.204,00 |
| 24.09.2025 | 298,26 | 301,13 | 294,44 | 296,06 | -0,67% | 35.157,00 |
| 23.09.2025 | 300,00 | 305,20 | 297,10 | 298,05 | -0,55% | 53.422,00 |
| 22.09.2025 | 299,55 | 301,99 | 297,40 | 299,69 | -0,63% | 48.331,00 |
| 19.09.2025 | 305,88 | 305,89 | 298,94 | 301,58 | -1,19% | 60.513,00 |
| 18.09.2025 | 313,21 | 313,21 | 303,96 | 305,20 | -1,79% | 62.145,00 |
| 17.09.2025 | 308,24 | 315,61 | 306,29 | 310,76 | 1,46% | 38.051,00 |
| 16.09.2025 | 307,25 | 307,48 | 302,65 | 306,30 | 0,41% | 44.514,00 |
| 15.09.2025 | 308,82 | 311,21 | 304,45 | 305,06 | -0,77% | 24.724,00 |
| 12.09.2025 | 313,30 | 313,30 | 306,18 | 307,44 | -2,15% | 57.808,00 |
| 11.09.2025 | 304,83 | 314,40 | 304,58 | 314,20 | 3,10% | 79.988,00 |
| 10.09.2025 | 310,86 | 313,59 | 302,63 | 304,76 | -2,67% | 34.751,00 |
| 09.09.2025 | 310,49 | 314,66 | 310,30 | 313,13 | 0,50% | 60.185,00 |
| 08.09.2025 | 316,14 | 316,60 | 308,99 | 311,56 | -1,59% | 54.227,00 |
| 05.09.2025 | 322,09 | 324,83 | 315,13 | 316,59 | -1,03% | 27.334,00 |
| 04.09.2025 | 320,47 | 320,59 | 313,27 | 319,87 | 0,31% | 24.183,00 |
| 03.09.2025 | 317,61 | 319,49 | 313,98 | 318,89 | 0,45% | 39.431,00 |
| 02.09.2025 | 323,31 | 323,31 | 315,74 | 317,47 | -2,51% | 27.175,00 |
| 29.08.2025 | 325,16 | 327,47 | 324,15 | 325,63 | 0,15% | 19.879,00 |
| 28.08.2025 | 326,83 | 327,19 | 324,21 | 325,13 | -0,11% | 24.878,00 |
| 27.08.2025 | 326,60 | 327,19 | 324,06 | 325,50 | 0,14% | 28.665,00 |
| 26.08.2025 | 323,62 | 326,02 | 319,89 | 325,03 | 0,73% | 32.296,00 |
| 25.08.2025 | 329,54 | 329,54 | 321,37 | 322,67 | -2,61% | 37.497,00 |
| 22.08.2025 | 320,05 | 331,44 | 319,15 | 331,32 | 4,31% | 40.380,00 |
| 21.08.2025 | 315,31 | 317,94 | 309,44 | 317,62 | 0,35% | 37.779,00 |
| 20.08.2025 | 320,83 | 321,08 | 314,60 | 316,50 | -1,19% | 53.942,00 |
| 19.08.2025 | 317,75 | 321,21 | 315,51 | 320,30 | 1,06% | 33.062,00 |
| 18.08.2025 | 317,70 | 317,70 | 313,87 | 316,94 | -0,15% | 29.285,00 |
| 15.08.2025 | 322,01 | 322,75 | 316,59 | 317,41 | -0,88% | 41.651,00 |
| 14.08.2025 | 313,59 | 320,94 | 313,32 | 320,22 | 1,25% | 81.315,00 |
| 13.08.2025 | 310,18 | 316,53 | 310,18 | 316,28 | 2,25% | 91.856,00 |
| 12.08.2025 | 304,64 | 311,03 | 304,64 | 309,32 | 1,84% | 76.196,00 |
| 11.08.2025 | 302,34 | 306,71 | 301,70 | 303,72 | 0,76% | 36.975,00 |
| 08.08.2025 | 305,68 | 306,03 | 296,40 | 301,43 | -1,12% | 62.607,00 |
| 07.08.2025 | 316,00 | 322,32 | 301,09 | 304,85 | -3,27% | 141.828,00 |
| 06.08.2025 | 322,14 | 322,14 | 314,45 | 315,15 | -1,12% | 179.447,00 |
| 05.08.2025 | 325,79 | 325,94 | 318,60 | 318,73 | -1,70% | 66.598,00 |
| 04.08.2025 | 318,53 | 324,69 | 316,77 | 324,25 | 2,52% | 28.528,00 |
| 01.08.2025 | 316,02 | 316,75 | 310,51 | 316,29 | -2,07% | 64.667,00 |
| 31.07.2025 | 329,00 | 330,41 | 322,03 | 322,98 | -2,00% | 69.988,00 |
| 30.07.2025 | 331,77 | 336,23 | 326,31 | 329,57 | -0,73% | 41.021,00 |
| 29.07.2025 | 333,00 | 335,46 | 330,15 | 332,00 | -0,45% | 21.647,00 |
| 28.07.2025 | 336,72 | 337,56 | 333,32 | 333,50 | -0,68% | 23.427,00 |
| 25.07.2025 | 334,25 | 336,37 | 331,67 | 335,79 | 0,67% | 53.039,00 |
| 24.07.2025 | 344,72 | 344,73 | 328,67 | 333,54 | -2,94% | 87.234,00 |
| 23.07.2025 | 336,64 | 344,57 | 332,70 | 343,65 | 2,79% | 57.541,00 |
| 22.07.2025 | 331,66 | 336,12 | 331,11 | 334,32 | 1,07% | 30.391,00 |
| 21.07.2025 | 331,21 | 336,09 | 330,71 | 330,79 | -0,39% | 31.142,00 |
| 18.07.2025 | 335,76 | 335,76 | 331,14 | 332,09 | -0,89% | 39.330,00 |
| 17.07.2025 | 326,57 | 337,68 | 326,57 | 335,08 | 2,47% | 58.569,00 |
| 16.07.2025 | 321,82 | 327,19 | 320,26 | 326,99 | 2,24% | 43.582,00 |