43,975€
-0,08%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,78 | 44,22 | 43,78 | 44,22 | 0,47% | 6,00 |
| 05.06.2025 | 44,01 | 44,01 | 44,01 | 44,01 | -1,86% | - |
| 04.06.2025 | 44,81 | 45,28 | 44,81 | 44,85 | -0,44% | 217,00 |
| 03.06.2025 | 44,13 | 45,05 | 44,13 | 45,05 | 1,61% | 20,00 |
| 02.06.2025 | 44,67 | 44,67 | 44,33 | 44,33 | -2,76% | 528,00 |
| 30.05.2025 | 44,83 | 45,59 | 44,83 | 45,59 | 0,56% | 375,00 |
| 29.05.2025 | 46,20 | 46,20 | 45,34 | 45,34 | -3,01% | 20,00 |
| 28.05.2025 | 46,21 | 46,74 | 46,21 | 46,74 | -0,37% | 25,00 |
| 27.05.2025 | 47,62 | 48,82 | 46,92 | 46,92 | -3,77% | 120,00 |
| 26.05.2025 | 47,56 | 48,76 | 47,56 | 48,76 | 3,37% | 200,00 |
| 23.05.2025 | 52,08 | 52,08 | 47,17 | 47,17 | -12,14% | 115,00 |
| 22.05.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -0,06% | - |
| 21.05.2025 | 53,71 | 53,71 | 53,71 | 53,71 | -4,09% | - |
| 20.05.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,71% | - |
| 19.05.2025 | 56,40 | 56,40 | 56,40 | 56,40 | 0,98% | 1,00 |
| 16.05.2025 | 55,85 | 55,85 | 55,85 | 55,85 | 1,36% | - |
| 15.05.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,74% | - |
| 14.05.2025 | 55,51 | 55,51 | 55,51 | 55,51 | -1,21% | - |
| 13.05.2025 | 56,38 | 56,38 | 56,19 | 56,19 | -0,76% | 200,00 |
| 12.05.2025 | 55,23 | 56,62 | 55,23 | 56,62 | 3,40% | 140,00 |
| 09.05.2025 | 54,76 | 54,76 | 54,76 | 54,76 | 1,16% | - |
| 08.05.2025 | 54,13 | 54,13 | 54,13 | 54,13 | 1,73% | - |
| 07.05.2025 | 53,21 | 53,21 | 53,21 | 53,21 | -0,67% | - |
| 06.05.2025 | 53,57 | 53,57 | 53,57 | 53,57 | -1,16% | - |
| 05.05.2025 | 54,20 | 54,20 | 54,20 | 54,20 | 1,94% | 94,00 |
| 02.05.2025 | 53,17 | 53,17 | 53,17 | 53,17 | -0,30% | - |
| 30.04.2025 | 52,83 | 53,33 | 52,83 | 53,33 | 1,93% | 40,00 |
| 29.04.2025 | 52,32 | 52,32 | 52,32 | 52,32 | -1,36% | - |
| 28.04.2025 | 53,04 | 53,04 | 53,04 | 53,04 | -2,93% | - |
| 25.04.2025 | 54,64 | 54,64 | 54,64 | 54,64 | 2,44% | - |
| 24.04.2025 | 53,34 | 53,34 | 53,34 | 53,34 | -1,06% | - |
| 23.04.2025 | 53,01 | 53,91 | 53,01 | 53,91 | 5,66% | 8,00 |
| 22.04.2025 | 51,01 | 51,02 | 51,01 | 51,02 | -3,75% | 75,00 |
| 17.04.2025 | 52,52 | 53,01 | 52,52 | 53,01 | -1,21% | 100,00 |
| 16.04.2025 | 52,50 | 53,66 | 52,50 | 53,66 | 2,60% | 58,00 |
| 15.04.2025 | 52,30 | 52,30 | 52,30 | 52,30 | -0,02% | 20,00 |
| 14.04.2025 | 52,31 | 52,31 | 52,31 | 52,31 | 1,10% | - |
| 11.04.2025 | 51,74 | 51,74 | 51,74 | 51,74 | -1,73% | - |
| 10.04.2025 | 52,65 | 52,65 | 52,65 | 52,65 | 8,93% | - |
| 09.04.2025 | 48,34 | 48,34 | 48,34 | 48,34 | -1,88% | - |
| 08.04.2025 | 49,26 | 49,26 | 49,26 | 49,26 | 0,52% | - |
| 07.04.2025 | 46,00 | 49,01 | 46,00 | 49,01 | -3,34% | 366,00 |
| 04.04.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -1,27% | - |
| 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 |