408,560$
0,02%
Echtzeit-Aktienkurs Corpay
Bid:
Ask:
Aktienkurse zur Corpay Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 412,96 | 416,13 | 408,09 | 408,22 | -0,06% | 400.644,00 |
| 10.09.2026 | 408,42 | 411,54 | 406,70 | 408,47 | 0,59% | 452.414,00 |
| 09.09.2026 | 404,27 | 411,53 | 403,27 | 406,09 | -0,24% | 439.094,00 |
| 08.09.2026 | 411,70 | 411,83 | 405,96 | 407,05 | -2,24% | 456.575,00 |
| 04.09.2026 | 415,91 | 419,43 | 410,99 | 416,37 | -0,79% | 329.560,00 |
| 03.09.2026 | 420,44 | 427,46 | 414,93 | 419,68 | 0,79% | 453.817,00 |
| 02.09.2026 | 407,82 | 418,56 | 407,71 | 416,40 | 2,86% | 493.369,00 |
| 01.09.2026 | 404,08 | 408,26 | 401,83 | 404,81 | 0,13% | 474.413,00 |
| 31.08.2026 | 406,06 | 408,83 | 402,21 | 404,30 | -0,88% | 420.195,00 |
| 28.08.2026 | 406,00 | 409,26 | 401,52 | 407,88 | 1,04% | 242.622,00 |
| 27.08.2026 | 406,93 | 412,86 | 402,76 | 403,67 | -0,80% | 252.300,00 |
| 26.08.2026 | 410,40 | 410,40 | 404,63 | 406,93 | -1,32% | 507.229,00 |
| 25.08.2026 | 414,79 | 415,94 | 408,99 | 412,37 | -0,37% | 580.908,00 |
| 24.08.2026 | 416,56 | 420,46 | 412,08 | 413,92 | -0,77% | 492.408,00 |
| 21.08.2026 | 415,20 | 418,71 | 411,83 | 417,13 | 1,25% | 334.954,00 |
| 20.08.2026 | 405,74 | 416,58 | 405,02 | 412,00 | 1,21% | 410.775,00 |
| 19.08.2026 | 407,33 | 414,16 | 406,12 | 407,08 | 0,06% | 334.987,00 |
| 18.08.2026 | 409,07 | 416,30 | 406,82 | 406,82 | -0,20% | 557.516,00 |
| 17.08.2026 | 412,97 | 413,94 | 407,33 | 407,62 | -2,39% | 343.778,00 |
| 14.08.2026 | 424,81 | 425,20 | 417,50 | 417,60 | -1,80% | 292.084,00 |
| 13.08.2026 | 411,28 | 425,95 | 409,94 | 425,24 | 3,80% | 583.649,00 |
| 12.08.2026 | 404,13 | 412,24 | 400,57 | 409,68 | 0,87% | 533.985,00 |
| 11.08.2026 | 398,68 | 409,68 | 397,39 | 406,16 | 1,32% | 592.692,00 |
| 10.08.2026 | 391,81 | 402,34 | 390,71 | 400,88 | 1,92% | 565.483,00 |
| 07.08.2026 | 398,01 | 400,63 | 390,71 | 393,32 | -1,28% | 81.787,00 |
| 06.08.2026 | 388,36 | 399,77 | 388,05 | 398,42 | 1,08% | 73.295,00 |
| 05.08.2026 | 400,00 | 404,98 | 389,31 | 394,17 | -0,78% | 107.116,00 |
| 04.08.2026 | 382,99 | 398,19 | 381,96 | 397,28 | 3,06% | 68.497,00 |
| 03.08.2026 | 388,48 | 390,16 | 381,47 | 385,50 | 0,87% | 49.319,00 |
| 31.07.2026 | 386,35 | 388,41 | 379,66 | 382,17 | -2,30% | 72.180,00 |
| 30.07.2026 | 391,10 | 392,00 | 383,20 | 391,17 | -0,20% | 84.475,00 |
| 29.07.2026 | 379,83 | 395,40 | 379,83 | 391,97 | 1,88% | 106.094,00 |
| 28.07.2026 | 384,25 | 389,21 | 382,18 | 384,73 | 1,21% | 98.531,00 |
| 27.07.2026 | 371,08 | 382,77 | 371,08 | 380,12 | 2,54% | 32.933,00 |
| 24.07.2026 | 368,16 | 372,29 | 364,69 | 370,72 | 1,59% | 33.164,00 |
| 23.07.2026 | 353,89 | 365,01 | 351,73 | 364,92 | 1,63% | 37.923,00 |
| 22.07.2026 | 366,15 | 369,01 | 358,93 | 359,06 | -1,83% | 47.363,00 |
| 21.07.2026 | 369,00 | 374,50 | 363,27 | 365,77 | -0,96% | 42.508,00 |
| 20.07.2026 | 365,99 | 373,62 | 362,25 | 369,33 | 0,85% | 30.505,00 |
| 17.07.2026 | 369,61 | 373,87 | 364,60 | 366,21 | -1,52% | 51.861,00 |
| 16.07.2026 | 363,97 | 373,91 | 362,44 | 371,88 | 2,30% | 57.822,00 |
| 15.07.2026 | 361,89 | 371,46 | 358,49 | 363,53 | 2,02% | 52.287,00 |
| 14.07.2026 | 357,39 | 363,30 | 355,32 | 356,33 | -1,56% | 34.947,00 |
| 13.07.2026 | 356,87 | 364,66 | 356,87 | 361,98 | 2,26% | 41.442,00 |
| 10.07.2026 | 353,98 | 355,46 | 349,96 | 353,98 | 0,82% | 26.421,00 |
| 09.07.2026 | 344,27 | 351,35 | 341,93 | 351,11 | 1,59% | 47.193,00 |
| 08.07.2026 | 352,28 | 354,15 | 342,81 | 345,63 | -3,27% | 39.780,00 |
| 07.07.2026 | 360,39 | 364,79 | 356,91 | 357,33 | 0,32% | 46.120,00 |
| 06.07.2026 | 352,31 | 357,69 | 346,59 | 356,19 | 1,15% | 39.699,00 |
| 02.07.2026 | 347,35 | 352,45 | 344,90 | 352,15 | 3,36% | 87.897,00 |
| 01.07.2026 | 334,94 | 345,42 | 334,32 | 340,71 | 2,27% | 60.039,00 |
| 30.06.2026 | 333,52 | 333,90 | 324,04 | 333,15 | -0,80% | 67.426,00 |
| 29.06.2026 | 339,15 | 340,73 | 334,70 | 335,82 | 1,19% | 59.218,00 |
| 26.06.2026 | 328,94 | 333,34 | 321,96 | 331,87 | 1,73% | 107.470,00 |
| 25.06.2026 | 344,30 | 344,69 | 322,94 | 326,22 | -5,18% | 152.939,00 |
| 24.06.2026 | 339,35 | 347,94 | 338,54 | 344,04 | 1,13% | 78.451,00 |
| 23.06.2026 | 344,65 | 347,37 | 337,95 | 340,20 | -2,01% | 57.169,00 |
| 22.06.2026 | 346,95 | 349,35 | 342,62 | 347,19 | 0,50% | 46.026,00 |
| 18.06.2026 | 353,24 | 357,82 | 343,61 | 345,45 | -2,19% | 96.027,00 |
| 17.06.2026 | 360,14 | 364,38 | 352,84 | 353,19 | -2,10% | 93.345,00 |
| 16.06.2026 | 354,02 | 361,98 | 353,11 | 360,78 | 2,10% | 80.135,00 |
| 15.06.2026 | 359,32 | 361,00 | 350,47 | 353,36 | -0,72% | 51.629,00 |
| 12.06.2026 | 354,68 | 358,25 | 350,10 | 355,94 | 1,50% | 47.749,00 |
| 11.06.2026 | 348,56 | 353,33 | 344,67 | 350,68 | 0,10% | 56.966,00 |
| 10.06.2026 | 354,88 | 359,54 | 350,06 | 350,32 | -2,20% | 60.910,00 |
| 09.06.2026 | 349,01 | 359,13 | 347,81 | 358,20 | 2,70% | 54.839,00 |
| 08.06.2026 | 346,97 | 354,61 | 342,89 | 348,78 | 0,30% | 67.441,00 |
| 05.06.2026 | 360,70 | 360,70 | 347,75 | 347,75 | -2,71% | 61.530,00 |
| 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 |