46,398€
2,10%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 46,20 | 46,92 | 45,90 | 46,64 | 2,62% | - |
| 18.09.2024 | 45,45 | 45,45 | 45,45 | 45,45 | 2,19% | - |
| 17.09.2024 | 44,47 | 44,47 | 44,47 | 44,47 | -2,52% | - |
| 16.09.2024 | 45,05 | 45,62 | 45,05 | 45,62 | 0,64% | 482,00 |
| 13.09.2024 | 44,41 | 45,33 | 44,41 | 45,33 | 1,36% | 5,00 |
| 12.09.2024 | 44,72 | 44,72 | 44,72 | 44,72 | 0,70% | - |
| 11.09.2024 | 44,41 | 44,41 | 44,41 | 44,41 | -2,02% | - |
| 10.09.2024 | 44,28 | 45,33 | 44,28 | 45,33 | 1,14% | 44,00 |
| 09.09.2024 | 44,32 | 44,82 | 44,32 | 44,82 | -0,13% | 122,00 |
| 06.09.2024 | 44,06 | 44,88 | 44,06 | 44,88 | 0,94% | 534,00 |
| 05.09.2024 | 44,80 | 44,80 | 44,46 | 44,46 | -6,97% | 180,00 |
| 04.09.2024 | 47,79 | 47,79 | 47,79 | 47,79 | 0,85% | - |
| 03.09.2024 | 47,38 | 47,38 | 47,38 | 47,38 | -0,03% | - |
| 02.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,91% | - |
| 30.08.2024 | 46,88 | 47,83 | 46,88 | 47,83 | 1,23% | 54,00 |
| 29.08.2024 | 47,25 | 47,25 | 47,25 | 47,25 | 1,11% | - |
| 28.08.2024 | 46,73 | 46,73 | 46,73 | 46,73 | 0,38% | - |
| 27.08.2024 | 46,61 | 46,76 | 46,56 | 46,56 | -1,73% | 300,00 |
| 26.08.2024 | 46,72 | 47,38 | 46,72 | 47,38 | -0,17% | 60,00 |
| 23.08.2024 | 46,56 | 47,46 | 46,56 | 47,46 | 1,86% | 120,00 |
| 22.08.2024 | 46,59 | 46,59 | 46,59 | 46,59 | 0,59% | - |
| 21.08.2024 | 46,32 | 46,32 | 46,32 | 46,32 | 0,41% | - |
| 20.08.2024 | 46,13 | 46,13 | 46,13 | 46,13 | 0,35% | - |
| 19.08.2024 | 45,97 | 45,97 | 45,97 | 45,97 | -1,27% | - |
| 16.08.2024 | 46,56 | 46,56 | 46,56 | 46,56 | 1,45% | - |
| 15.08.2024 | 45,89 | 45,89 | 45,89 | 45,89 | -0,07% | - |
| 14.08.2024 | 45,92 | 45,92 | 45,92 | 45,92 | 0,85% | - |
| 13.08.2024 | 45,54 | 45,54 | 45,54 | 45,54 | -2,68% | - |
| 12.08.2024 | 47,18 | 47,18 | 46,79 | 46,79 | 3,05% | 45,00 |
| 09.08.2024 | 45,41 | 45,41 | 45,41 | 45,41 | 2,09% | - |
| 08.08.2024 | 44,48 | 44,48 | 44,48 | 44,48 | -1,65% | - |
| 07.08.2024 | 45,22 | 45,22 | 45,22 | 45,22 | -1,35% | - |
| 06.08.2024 | 46,40 | 46,40 | 45,84 | 45,84 | -1,76% | 180,00 |
| 05.08.2024 | 46,25 | 46,66 | 45,00 | 46,66 | -1,89% | 175,00 |
| 02.08.2024 | 47,68 | 47,68 | 47,56 | 47,56 | -0,95% | 180,00 |
| 01.08.2024 | 48,02 | 48,02 | 48,02 | 48,02 | 0,27% | - |
| 31.07.2024 | 47,49 | 47,89 | 47,49 | 47,89 | 2,53% | - |
| 30.07.2024 | 46,71 | 46,71 | 46,71 | 46,71 | -0,86% | - |
| 29.07.2024 | 46,66 | 47,11 | 46,66 | 47,11 | 1,15% | - |
| 26.07.2024 | 46,11 | 46,58 | 46,11 | 46,58 | -0,90% | 66,00 |
| 25.07.2024 | 47,00 | 47,18 | 47,00 | 47,00 | -1,26% | 200,00 |
| 24.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,30% | - |
| 23.07.2024 | 47,71 | 48,23 | 47,71 | 48,23 | 1,09% | 100,00 |
| 22.07.2024 | 47,08 | 47,71 | 47,08 | 47,71 | 0,34% | - |
| 19.07.2024 | 47,00 | 47,55 | 47,00 | 47,55 | 0,56% | 120,00 |
| 18.07.2024 | 48,06 | 48,06 | 47,28 | 47,28 | -3,11% | 40,00 |
| 17.07.2024 | 48,98 | 49,90 | 48,80 | 48,80 | -2,01% | 58,00 |
| 16.07.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -1,66% | - |
| 15.07.2024 | 51,55 | 51,55 | 50,64 | 50,64 | 1,37% | 146,00 |
| 12.07.2024 | 49,96 | 49,96 | 49,96 | 49,96 | 1,03% | - |
| 11.07.2024 | 49,45 | 49,45 | 49,45 | 49,45 | -0,76% | - |
| 10.07.2024 | 49,83 | 49,83 | 49,83 | 49,83 | -0,65% | - |
| 09.07.2024 | 50,15 | 50,15 | 50,15 | 50,15 | 0,12% | - |
| 08.07.2024 | 49,70 | 50,09 | 49,70 | 50,09 | 1,54% | 155,00 |
| 05.07.2024 | 49,33 | 49,33 | 49,33 | 49,33 | -0,24% | - |
| 04.07.2024 | 49,45 | 49,45 | 49,45 | 49,45 | -1,87% | - |
| 03.07.2024 | 50,39 | 50,39 | 50,39 | 50,39 | 2,45% | - |
| 02.07.2024 | 49,19 | 49,19 | 49,19 | 49,19 | -1,48% | - |
| 01.07.2024 | 49,93 | 49,93 | 49,93 | 49,93 | -3,28% | - |
| 28.06.2024 | 50,76 | 51,62 | 50,76 | 51,62 | 2,18% | 25,00 |
| 27.06.2024 | 50,52 | 50,52 | 50,52 | 50,52 | -1,21% | - |
| 26.06.2024 | 51,14 | 51,14 | 51,14 | 51,14 | 1,01% | - |
| 25.06.2024 | 50,63 | 50,63 | 50,63 | 50,63 | 0,88% | - |
| 24.06.2024 | 50,19 | 50,19 | 50,19 | 50,19 | -0,83% | - |
| 21.06.2024 | 49,92 | 50,61 | 49,92 | 50,61 | 1,22% | 97,00 |
| 20.06.2024 | 50,66 | 51,10 | 50,00 | 50,00 | -1,19% | 460,00 |
| 19.06.2024 | 50,60 | 50,60 | 50,60 | 50,60 | -0,10% | - |
| 18.06.2024 | 50,19 | 50,65 | 50,19 | 50,65 | 1,75% | 80,00 |
| 17.06.2024 | 49,23 | 49,78 | 49,23 | 49,78 | 1,06% | 65,00 |
| 14.06.2024 | 48,98 | 49,44 | 48,98 | 49,26 | -0,29% | 191,00 |
| 13.06.2024 | 49,41 | 49,41 | 49,41 | 49,41 | 0,60% | - |
| 12.06.2024 | 49,11 | 49,11 | 49,11 | 49,11 | -0,33% | - |
| 11.06.2024 | 49,28 | 49,28 | 49,28 | 49,28 | -1,45% | - |
| 10.06.2024 | 49,51 | 50,00 | 49,51 | 50,00 | 2,11% | 25,00 |
| 07.06.2024 | 48,64 | 49,07 | 48,64 | 48,97 | -2,11% | 284,00 |
| 06.06.2024 | 49,12 | 50,02 | 49,12 | 50,02 | 0,91% | 73,00 |
| 05.06.2024 | 48,27 | 49,57 | 48,27 | 49,57 | 3,67% | 80,00 |
| 04.06.2024 | 47,82 | 47,82 | 47,82 | 47,82 | -1,74% | - |
| 03.06.2024 | 48,46 | 48,66 | 48,46 | 48,66 | 1,36% | 300,00 |
| 31.05.2024 | 48,01 | 48,01 | 48,01 | 48,01 | 0,63% | - |
| 30.05.2024 | 47,71 | 47,71 | 47,71 | 47,71 | -0,41% | - |
| 29.05.2024 | 48,03 | 48,47 | 47,90 | 47,90 | -1,94% | 40,00 |
| 28.05.2024 | 49,22 | 49,22 | 48,85 | 48,85 | -0,39% | 40,00 |
| 27.05.2024 | 49,30 | 49,30 | 49,04 | 49,04 | -0,43% | 70,00 |
| 24.05.2024 | 49,05 | 49,25 | 49,05 | 49,25 | -0,47% | 31,00 |
| 23.05.2024 | 49,49 | 49,49 | 49,49 | 49,49 | -1,39% | - |
| 22.05.2024 | 50,10 | 50,18 | 50,10 | 50,18 | -0,81% | 100,00 |
| 21.05.2024 | 50,07 | 50,59 | 50,07 | 50,59 | 0,72% | 25,00 |
| 20.05.2024 | 49,63 | 50,23 | 49,63 | 50,23 | 0,95% | - |
| 17.05.2024 | 49,76 | 49,76 | 49,76 | 49,76 | -1,20% | - |
| 16.05.2024 | 50,36 | 50,36 | 50,36 | 50,36 | 1,21% | - |
| 15.05.2024 | 49,76 | 49,76 | 49,76 | 49,76 | -0,27% | - |
| 14.05.2024 | 50,11 | 50,11 | 49,90 | 49,90 | -1,20% | 99,00 |
| 13.05.2024 | 50,33 | 50,50 | 50,33 | 50,50 | -0,57% | 80,00 |
| 10.05.2024 | 50,79 | 50,79 | 50,79 | 50,79 | -1,49% | - |
| 09.05.2024 | 50,79 | 51,56 | 50,79 | 51,56 | -1,09% | 100,00 |
| 08.05.2024 | 51,54 | 52,13 | 51,54 | 52,13 | -0,52% | 9,00 |
| 07.05.2024 | 51,29 | 52,40 | 51,29 | 52,40 | 2,32% | 100,00 |
| 06.05.2024 | 50,81 | 51,21 | 50,81 | 51,21 | 1,93% | 60,00 |
| 03.05.2024 | 50,24 | 50,24 | 50,24 | 50,24 | -0,36% | - |