324,370$
-3,39%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 332,43 | 334,26 | 324,02 | 324,37 | -3,39% | 38.442,00 |
| 10.07.2025 | 331,06 | 337,07 | 330,52 | 335,76 | 1,32% | 48.047,00 |
| 09.07.2025 | 332,29 | 333,97 | 328,12 | 331,38 | -0,24% | 30.374,00 |
| 08.07.2025 | 333,77 | 335,03 | 330,18 | 332,18 | -0,04% | 34.518,00 |
| 07.07.2025 | 338,32 | 339,47 | 330,23 | 332,32 | 0,67% | 32.450,00 |
| 03.07.2025 | 335,58 | 342,07 | 330,10 | 330,10 | -2,09% | 37.260,00 |
| 02.07.2025 | 338,56 | 340,98 | 334,59 | 337,14 | -0,48% | 52.600,00 |
| 01.07.2025 | 329,15 | 342,20 | 327,19 | 338,77 | 2,13% | 50.115,00 |
| 30.06.2025 | 328,21 | 332,23 | 327,11 | 331,72 | 1,31% | 27.782,00 |
| 27.06.2025 | 327,67 | 331,29 | 324,84 | 327,43 | 0,42% | 28.833,00 |
| 26.06.2025 | 327,08 | 327,08 | 320,99 | 326,05 | -0,14% | 36.524,00 |
| 25.06.2025 | 329,01 | 329,01 | 323,59 | 326,52 | -0,89% | 22.830,00 |
| 24.06.2025 | 325,20 | 330,29 | 323,16 | 329,46 | 2,36% | 36.765,00 |
| 23.06.2025 | 317,02 | 322,20 | 313,97 | 321,86 | 1,71% | 27.717,00 |
| 20.06.2025 | 318,28 | 321,71 | 315,13 | 316,45 | 0,57% | 56.684,00 |
| 18.06.2025 | 327,59 | 330,03 | 314,22 | 314,65 | -3,91% | 72.565,00 |
| 17.06.2025 | 329,30 | 333,71 | 326,89 | 327,44 | -1,50% | 45.092,00 |
| 16.06.2025 | 326,54 | 336,83 | 326,54 | 332,43 | 2,85% | 39.221,00 |
| 13.06.2025 | 345,91 | 348,87 | 319,88 | 323,22 | -7,66% | 82.081,00 |
| 12.06.2025 | 350,26 | 350,78 | 345,05 | 350,03 | 0,30% | 79.945,00 |
| 11.06.2025 | 350,38 | 355,64 | 346,66 | 348,97 | -0,46% | 71.622,00 |
| 10.06.2025 | 347,37 | 351,76 | 344,32 | 350,58 | 2,29% | 75.145,00 |
| 09.06.2025 | 340,00 | 343,99 | 336,46 | 342,72 | 1,50% | 19.174,00 |
| 06.06.2025 | 327,92 | 338,06 | 327,92 | 337,64 | 1,98% | 27.526,00 |
| 05.06.2025 | 327,09 | 333,51 | 326,81 | 331,08 | 1,20% | 42.198,00 |
| 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 |