49,808€
-3,00%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 51,13 | 51,89 | 50,46 | 50,81 | -1,06% | - |
| 03.04.2025 | 51,19 | 51,35 | 51,19 | 51,35 | -4,00% | 15,00 |
| 02.04.2025 | 52,45 | 53,49 | 52,45 | 53,49 | 3,02% | 4,00 |
| 01.04.2025 | 51,92 | 51,92 | 51,92 | 51,92 | 2,55% | - |
| 31.03.2025 | 50,63 | 50,63 | 50,63 | 50,63 | -0,78% | - |
| 28.03.2025 | 51,03 | 51,03 | 51,03 | 51,03 | 0,08% | - |
| 27.03.2025 | 50,99 | 50,99 | 50,99 | 50,99 | -0,02% | - |
| 26.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 1,05% | - |
| 25.03.2025 | 50,47 | 50,47 | 50,47 | 50,47 | 2,63% | - |
| 24.03.2025 | 49,18 | 49,18 | 49,18 | 49,18 | -0,11% | - |
| 21.03.2025 | 49,23 | 49,23 | 49,23 | 49,23 | 0,34% | - |
| 20.03.2025 | 49,07 | 49,07 | 49,07 | 49,07 | 2,21% | - |
| 19.03.2025 | 48,01 | 48,01 | 48,01 | 48,01 | -1,19% | - |
| 18.03.2025 | 48,68 | 48,68 | 48,59 | 48,59 | -0,23% | 80,00 |
| 17.03.2025 | 47,77 | 48,70 | 47,77 | 48,70 | 1,61% | 200,00 |
| 14.03.2025 | 47,93 | 47,93 | 47,93 | 47,93 | -0,55% | - |
| 13.03.2025 | 48,19 | 48,19 | 48,19 | 48,19 | -1,84% | - |
| 12.03.2025 | 48,12 | 49,10 | 48,12 | 49,10 | 2,24% | 5,00 |
| 11.03.2025 | 48,21 | 48,21 | 48,02 | 48,02 | -2,32% | 58,00 |
| 10.03.2025 | 49,16 | 49,16 | 49,16 | 49,16 | 1,48% | - |
| 07.03.2025 | 49,43 | 49,43 | 48,45 | 48,45 | -3,36% | 75,00 |
| 06.03.2025 | 50,13 | 50,13 | 50,13 | 50,13 | -1,05% | - |
| 05.03.2025 | 51,07 | 51,07 | 50,00 | 50,66 | -2,50% | 154,00 |
| 04.03.2025 | 51,96 | 51,96 | 51,96 | 51,96 | -0,95% | - |
| 03.03.2025 | 52,46 | 52,46 | 52,46 | 52,46 | -1,06% | - |
| 28.02.2025 | 53,02 | 53,02 | 53,02 | 53,02 | -0,54% | - |
| 27.02.2025 | 53,30 | 53,31 | 53,30 | 53,31 | -1,20% | 2,00 |
| 26.02.2025 | 53,96 | 53,96 | 53,96 | 53,96 | 0,00% | - |
| 25.02.2025 | 53,96 | 53,96 | 53,96 | 53,96 | 0,17% | - |
| 24.02.2025 | 53,87 | 53,87 | 53,87 | 53,87 | -1,97% | - |
| 21.02.2025 | 54,95 | 54,95 | 54,95 | 54,95 | -3,82% | - |
| 20.02.2025 | 57,13 | 57,13 | 57,13 | 57,13 | 0,58% | - |
| 19.02.2025 | 56,77 | 56,85 | 56,77 | 56,80 | 0,89% | 70,00 |
| 18.02.2025 | 56,30 | 56,30 | 56,30 | 56,30 | -1,71% | - |
| 17.02.2025 | 56,40 | 57,30 | 56,40 | 57,28 | 0,49% | 100,00 |
| 14.02.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 1,05% | - |
| 13.02.2025 | 56,41 | 56,41 | 56,41 | 56,41 | -2,17% | - |
| 12.02.2025 | 56,90 | 57,66 | 56,90 | 57,66 | 0,51% | 17,00 |
| 11.02.2025 | 56,49 | 57,37 | 56,49 | 57,37 | 1,97% | 100,00 |
| 10.02.2025 | 56,26 | 56,26 | 56,26 | 56,26 | -0,85% | - |
| 07.02.2025 | 56,74 | 56,74 | 56,74 | 56,74 | 0,71% | - |
| 06.02.2025 | 56,34 | 56,34 | 56,34 | 56,34 | 1,95% | - |
| 05.02.2025 | 55,26 | 55,26 | 55,26 | 55,26 | -0,83% | - |
| 04.02.2025 | 55,72 | 55,72 | 55,72 | 55,72 | 0,47% | - |
| 03.02.2025 | 55,46 | 55,46 | 55,46 | 55,46 | -1,33% | - |
| 31.01.2025 | 56,21 | 56,21 | 56,21 | 56,21 | 2,99% | - |
| 30.01.2025 | 54,58 | 54,58 | 54,58 | 54,58 | -0,11% | - |
| 29.01.2025 | 54,64 | 54,64 | 54,64 | 54,64 | -1,46% | - |
| 28.01.2025 | 54,77 | 55,45 | 54,77 | 55,45 | 3,82% | 68,00 |
| 27.01.2025 | 53,41 | 53,41 | 53,41 | 53,41 | -2,54% | - |
| 24.01.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -0,54% | - |
| 23.01.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,31% | - |
| 22.01.2025 | 54,93 | 54,93 | 54,93 | 54,93 | 1,07% | - |
| 21.01.2025 | 54,35 | 54,35 | 54,35 | 54,35 | -1,16% | - |
| 20.01.2025 | 54,65 | 54,99 | 54,65 | 54,99 | 0,66% | 56,00 |
| 17.01.2025 | 54,63 | 54,63 | 54,63 | 54,63 | 0,00% | - |
| 16.01.2025 | 54,63 | 54,63 | 54,63 | 54,63 | -0,64% | - |
| 15.01.2025 | 54,38 | 54,98 | 54,38 | 54,98 | 1,57% | 6,00 |
| 14.01.2025 | 54,13 | 54,13 | 54,13 | 54,13 | 0,28% | - |
| 13.01.2025 | 54,12 | 54,12 | 53,98 | 53,98 | -1,60% | 18,00 |
| 10.01.2025 | 54,86 | 54,86 | 54,86 | 54,86 | 0,11% | - |
| 09.01.2025 | 54,80 | 54,80 | 54,80 | 54,80 | -0,72% | - |
| 08.01.2025 | 54,17 | 55,20 | 54,17 | 55,20 | 1,19% | 6,00 |
| 07.01.2025 | 54,12 | 54,55 | 54,12 | 54,55 | -0,78% | - |
| 06.01.2025 | 54,91 | 54,98 | 54,72 | 54,98 | 0,62% | 170,00 |
| 03.01.2025 | 54,64 | 54,64 | 54,64 | 54,64 | -0,76% | - |
| 02.01.2025 | 55,10 | 55,56 | 55,06 | 55,06 | -0,85% | 86,00 |
| 30.12.2024 | 55,53 | 55,53 | 55,53 | 55,53 | -1,58% | - |
| 27.12.2024 | 56,43 | 56,43 | 56,42 | 56,42 | 1,97% | 30,00 |
| 23.12.2024 | 55,33 | 55,33 | 55,33 | 55,33 | -1,28% | - |
| 20.12.2024 | 56,05 | 56,05 | 56,05 | 56,05 | -0,95% | - |
| 19.12.2024 | 56,59 | 56,59 | 56,59 | 56,59 | -1,67% | - |
| 18.12.2024 | 57,55 | 57,55 | 57,55 | 57,55 | -1,30% | - |
| 17.12.2024 | 57,82 | 58,71 | 57,82 | 58,31 | 0,74% | 163,00 |
| 16.12.2024 | 57,88 | 57,88 | 57,88 | 57,88 | -2,00% | - |
| 13.12.2024 | 59,06 | 59,06 | 59,06 | 59,06 | -1,07% | - |
| 12.12.2024 | 59,16 | 60,09 | 59,16 | 59,70 | 2,63% | 156,00 |
| 11.12.2024 | 58,17 | 58,17 | 58,17 | 58,17 | -0,05% | - |
| 10.12.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,12% | - |
| 09.12.2024 | 58,27 | 58,27 | 58,27 | 58,27 | 0,14% | - |
| 06.12.2024 | 58,23 | 58,23 | 58,19 | 58,19 | -2,38% | 270,00 |
| 05.12.2024 | 59,61 | 59,61 | 59,61 | 59,61 | 1,00% | - |
| 04.12.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,37% | - |
| 03.12.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -1,21% | - |
| 02.12.2024 | 59,52 | 59,52 | 59,52 | 59,52 | -0,15% | - |
| 29.11.2024 | 59,50 | 59,61 | 59,50 | 59,61 | -0,05% | 150,00 |
| 28.11.2024 | 59,64 | 59,64 | 59,64 | 59,64 | -1,60% | - |
| 27.11.2024 | 60,61 | 60,61 | 60,61 | 60,61 | 0,60% | - |
| 26.11.2024 | 60,25 | 60,25 | 60,25 | 60,25 | -0,56% | - |
| 25.11.2024 | 59,33 | 61,04 | 59,33 | 60,59 | 2,49% | 302,00 |
| 22.11.2024 | 54,74 | 59,12 | 54,74 | 59,12 | 13,74% | 245,00 |
| 21.11.2024 | 51,98 | 51,98 | 51,98 | 51,98 | -3,95% | - |
| 20.11.2024 | 53,27 | 54,12 | 53,27 | 54,12 | 2,31% | 50,00 |
| 19.11.2024 | 53,24 | 53,24 | 52,90 | 52,90 | -1,84% | 40,00 |
| 18.11.2024 | 53,55 | 53,89 | 53,55 | 53,89 | 0,04% | 40,00 |
| 15.11.2024 | 53,87 | 53,87 | 53,87 | 53,87 | -0,90% | - |
| 14.11.2024 | 54,36 | 54,36 | 54,36 | 54,36 | 1,68% | - |
| 13.11.2024 | 53,46 | 53,46 | 53,46 | 53,46 | 0,75% | - |
| 12.11.2024 | 53,06 | 53,06 | 53,06 | 53,06 | 2,29% | - |
| 11.11.2024 | 51,87 | 51,87 | 51,87 | 51,87 | 0,70% | - |