286,240$
-0,43%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 326,39 | 326,39 | 319,74 | 319,82 | -2,01% | 43.621,00 |
| 14.07.2025 | 325,00 | 327,95 | 322,09 | 326,39 | 0,62% | 23.394,00 |
| 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 |