357,440$
1,35%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 352,51 | 360,94 | 352,51 | 357,44 | 1,35% | 58.440,00 |
| 03.06.2026 | 358,39 | 358,39 | 340,18 | 352,69 | -2,11% | 58.435,00 |
| 02.06.2026 | 359,84 | 364,13 | 356,10 | 360,27 | -1,10% | 36.656,00 |
| 01.06.2026 | 361,80 | 367,47 | 358,02 | 364,28 | 0,64% | 45.599,00 |
| 29.05.2026 | 350,84 | 364,24 | 348,80 | 361,95 | 2,49% | 87.453,00 |
| 28.05.2026 | 353,93 | 356,98 | 349,73 | 353,14 | -0,06% | 53.128,00 |
| 27.05.2026 | 349,65 | 355,45 | 348,39 | 353,34 | 1,14% | 65.814,00 |
| 26.05.2026 | 343,15 | 349,90 | 338,75 | 349,35 | 0,44% | 57.552,00 |
| 22.05.2026 | 349,03 | 354,47 | 345,05 | 347,81 | 0,06% | 50.880,00 |
| 21.05.2026 | 344,14 | 352,23 | 342,96 | 347,60 | -0,82% | 56.650,00 |
| 20.05.2026 | 342,36 | 351,13 | 333,51 | 350,49 | 2,25% | 57.653,00 |
| 19.05.2026 | 352,50 | 354,98 | 341,74 | 342,79 | -1,57% | 82.926,00 |
| 18.05.2026 | 325,95 | 348,34 | 325,95 | 348,24 | 6,15% | 62.434,00 |
| 15.05.2026 | 327,36 | 330,98 | 326,17 | 328,07 | -0,38% | 42.527,00 |
| 14.05.2026 | 333,47 | 335,00 | 327,06 | 329,32 | -0,59% | 36.540,00 |
| 13.05.2026 | 334,88 | 334,88 | 324,35 | 331,28 | -2,36% | 72.703,00 |
| 12.05.2026 | 340,00 | 341,07 | 335,78 | 339,30 | -0,73% | 78.484,00 |
| 11.05.2026 | 347,72 | 347,72 | 331,42 | 341,80 | -0,68% | 57.236,00 |
| 08.05.2026 | 325,34 | 344,19 | 320,28 | 344,15 | 12,68% | 109.016,00 |
| 07.05.2026 | 310,45 | 312,53 | 301,36 | 305,41 | 0,01% | 78.001,00 |
| 06.05.2026 | 304,95 | 307,57 | 298,65 | 305,39 | 0,58% | 101.446,00 |
| 05.05.2026 | 310,91 | 312,32 | 303,31 | 303,62 | -2,29% | 72.673,00 |
| 04.05.2026 | 305,81 | 315,14 | 304,46 | 310,75 | 1,14% | 39.501,00 |
| 01.05.2026 | 309,50 | 309,52 | 305,06 | 307,25 | 0,27% | 42.452,00 |
| 30.04.2026 | 302,79 | 307,77 | 299,20 | 306,43 | -0,14% | 69.613,00 |
| 29.04.2026 | 311,58 | 315,15 | 305,42 | 306,86 | -1,44% | 65.145,00 |
| 28.04.2026 | 311,69 | 319,77 | 311,10 | 311,33 | -0,49% | 58.508,00 |
| 27.04.2026 | 311,97 | 315,23 | 307,08 | 312,86 | -0,90% | 49.112,00 |
| 24.04.2026 | 311,81 | 316,09 | 309,98 | 315,71 | 0,54% | 10.333,00 |
| 23.04.2026 | 329,00 | 329,00 | 307,15 | 314,00 | -5,06% | 70.598,00 |
| 22.04.2026 | 331,25 | 333,68 | 326,90 | 330,74 | 0,27% | 47.579,00 |
| 21.04.2026 | 338,05 | 341,99 | 329,00 | 329,84 | -2,23% | 61.176,00 |
| 20.04.2026 | 334,64 | 340,33 | 334,64 | 337,36 | 0,87% | 47.405,00 |
| 17.04.2026 | 332,63 | 343,63 | 332,07 | 334,46 | 0,71% | 73.862,00 |
| 16.04.2026 | 325,30 | 332,89 | 323,96 | 332,10 | 2,47% | 60.491,00 |
| 15.04.2026 | 320,77 | 327,15 | 320,48 | 324,11 | 1,20% | 63.935,00 |
| 14.04.2026 | 315,00 | 321,78 | 315,00 | 320,27 | 1,62% | 67.126,00 |
| 13.04.2026 | 301,55 | 316,09 | 301,27 | 315,16 | 4,01% | 46.430,00 |
| 10.04.2026 | 305,26 | 308,20 | 302,19 | 303,00 | -1,13% | 54.596,00 |
| 09.04.2026 | 303,95 | 307,44 | 298,23 | 306,46 | 0,81% | 44.519,00 |
| 08.04.2026 | 309,38 | 310,00 | 300,63 | 303,99 | 2,60% | 68.386,00 |
| 07.04.2026 | 297,55 | 300,78 | 294,61 | 296,29 | -0,64% | 42.815,00 |
| 06.04.2026 | 294,77 | 300,03 | 293,59 | 298,19 | 1,60% | 39.198,00 |
| 02.04.2026 | 285,74 | 300,05 | 284,27 | 293,50 | 1,38% | 76.343,00 |
| 01.04.2026 | 291,82 | 292,47 | 283,79 | 289,50 | -0,52% | 79.562,00 |
| 31.03.2026 | 295,44 | 296,58 | 288,26 | 291,00 | 0,19% | 63.001,00 |
| 30.03.2026 | 288,02 | 296,69 | 286,83 | 290,44 | 1,83% | 41.659,00 |
| 27.03.2026 | 290,65 | 290,65 | 282,04 | 285,22 | -2,73% | 53.503,00 |
| 26.03.2026 | 289,09 | 295,60 | 289,09 | 293,23 | 0,53% | 64.596,00 |
| 25.03.2026 | 297,68 | 301,65 | 287,88 | 291,67 | -0,75% | 62.528,00 |
| 24.03.2026 | 289,40 | 299,56 | 287,92 | 293,88 | 0,12% | 73.258,00 |
| 23.03.2026 | 295,21 | 301,04 | 289,98 | 293,54 | 1,98% | 43.725,00 |
| 20.03.2026 | 283,01 | 288,55 | 281,16 | 287,83 | 1,23% | 76.595,00 |
| 19.03.2026 | 287,05 | 289,30 | 281,54 | 284,34 | -0,45% | 74.481,00 |
| 18.03.2026 | 295,55 | 300,04 | 284,78 | 285,62 | -4,32% | 85.803,00 |
| 17.03.2026 | 313,47 | 314,82 | 297,33 | 298,51 | -3,76% | 141.749,00 |
| 16.03.2026 | 321,19 | 321,99 | 305,14 | 310,18 | -2,33% | 45.778,00 |
| 13.03.2026 | 322,97 | 325,56 | 316,73 | 317,60 | -1,18% | 90.004,00 |
| 12.03.2026 | 325,43 | 329,43 | 320,99 | 321,38 | -2,75% | 117.909,00 |
| 11.03.2026 | 328,80 | 332,37 | 325,66 | 330,46 | 0,36% | 121.028,00 |
| 10.03.2026 | 322,87 | 333,13 | 318,68 | 329,27 | 1,18% | 94.259,00 |
| 09.03.2026 | 305,55 | 329,14 | 305,55 | 325,44 | 3,50% | 155.560,00 |
| 06.03.2026 | 321,99 | 321,99 | 310,24 | 314,44 | -3,06% | 65.698,00 |
| 05.03.2026 | 325,39 | 330,36 | 321,08 | 324,38 | -1,64% | 82.563,00 |
| 04.03.2026 | 335,34 | 337,04 | 327,49 | 329,80 | -1,25% | 152.179,00 |
| 03.03.2026 | 332,00 | 336,26 | 321,74 | 333,98 | 0,46% | 192.241,00 |
| 02.03.2026 | 317,68 | 335,24 | 317,23 | 332,46 | 2,56% | 58.003,00 |
| 27.02.2026 | 327,06 | 331,33 | 323,97 | 324,15 | -2,86% | 192.051,00 |
| 26.02.2026 | 332,93 | 334,78 | 326,38 | 333,70 | 0,97% | 79.235,00 |
| 25.02.2026 | 342,32 | 342,32 | 329,95 | 330,48 | -2,45% | 122.178,00 |
| 24.02.2026 | 333,00 | 344,91 | 333,00 | 338,78 | 2,05% | 85.860,00 |
| 23.02.2026 | 345,13 | 352,67 | 331,16 | 331,98 | -5,87% | 57.824,00 |
| 20.02.2026 | 345,53 | 353,11 | 344,00 | 352,67 | 1,54% | 62.591,00 |
| 19.02.2026 | 344,82 | 347,32 | 334,14 | 347,32 | -0,53% | 153.973,00 |
| 18.02.2026 | 342,27 | 350,10 | 342,27 | 349,18 | 1,91% | 103.291,00 |
| 17.02.2026 | 337,75 | 347,93 | 337,75 | 342,64 | 1,57% | 95.774,00 |
| 13.02.2026 | 321,75 | 338,86 | 319,79 | 337,35 | 4,98% | 134.722,00 |
| 12.02.2026 | 349,46 | 354,53 | 321,35 | 321,36 | -7,25% | 87.092,00 |
| 11.02.2026 | 357,69 | 357,91 | 344,87 | 346,49 | -2,72% | 79.057,00 |
| 10.02.2026 | 357,55 | 361,34 | 351,68 | 356,16 | 0,06% | 94.297,00 |
| 09.02.2026 | 355,00 | 360,34 | 351,60 | 355,94 | 0,77% | 92.441,00 |
| 06.02.2026 | 341,11 | 353,51 | 337,68 | 353,23 | 5,36% | 62.143,00 |
| 05.02.2026 | 322,36 | 337,78 | 320,00 | 335,27 | 11,86% | 332.662,00 |
| 04.02.2026 | 290,23 | 301,64 | 290,11 | 299,72 | 2,56% | 126.993,00 |
| 03.02.2026 | 301,01 | 304,44 | 291,05 | 292,23 | -3,99% | 132.126,00 |
| 02.02.2026 | 313,50 | 315,60 | 304,33 | 304,37 | -3,25% | 102.107,00 |
| 30.01.2026 | 320,15 | 320,87 | 309,53 | 314,59 | -2,31% | 62.029,00 |
| 29.01.2026 | 319,00 | 322,40 | 315,12 | 322,02 | 1,50% | 43.527,00 |
| 28.01.2026 | 318,01 | 319,96 | 314,91 | 317,27 | -0,21% | 30.814,00 |
| 27.01.2026 | 323,20 | 323,20 | 315,50 | 317,94 | -1,92% | 39.407,00 |
| 26.01.2026 | 327,42 | 328,62 | 322,97 | 324,15 | 1,11% | 32.639,00 |
| 23.01.2026 | 324,75 | 325,13 | 318,50 | 320,60 | -1,97% | 45.529,00 |
| 22.01.2026 | 318,10 | 327,33 | 317,66 | 327,05 | 3,31% | 38.357,00 |
| 21.01.2026 | 309,07 | 320,94 | 309,01 | 316,58 | 3,73% | 50.874,00 |
| 20.01.2026 | 315,38 | 320,93 | 305,20 | 305,20 | -4,88% | 57.408,00 |
| 16.01.2026 | 329,38 | 331,27 | 320,76 | 320,85 | -2,97% | 54.285,00 |
| 15.01.2026 | 330,46 | 331,71 | 326,47 | 330,69 | 0,90% | 39.929,00 |
| 14.01.2026 | 328,83 | 331,35 | 325,27 | 327,75 | -1,04% | 65.527,00 |
| 13.01.2026 | 331,45 | 332,99 | 326,97 | 331,19 | 0,09% | 54.408,00 |
| 12.01.2026 | 329,88 | 332,09 | 324,13 | 330,90 | -0,19% | 39.454,00 |