38,283€
2,32%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,67 | 38,67 | 38,28 | 38,46 | 2,78% | - |
| 14.10.2025 | 37,42 | 37,42 | 37,42 | 37,42 | -2,43% | - |
| 13.10.2025 | 37,90 | 38,35 | 37,90 | 38,35 | 1,62% | 6,00 |
| 10.10.2025 | 37,74 | 37,74 | 37,74 | 37,74 | -1,17% | - |
| 09.10.2025 | 38,25 | 38,68 | 38,18 | 38,18 | 0,73% | 81,00 |
| 08.10.2025 | 37,91 | 37,91 | 37,91 | 37,91 | 0,32% | - |
| 07.10.2025 | 37,79 | 37,79 | 37,79 | 37,79 | -1,97% | - |
| 06.10.2025 | 38,55 | 38,55 | 38,55 | 38,55 | 0,35% | - |
| 03.10.2025 | 38,01 | 38,41 | 38,01 | 38,41 | 0,89% | 363,00 |
| 02.10.2025 | 38,14 | 38,37 | 38,06 | 38,07 | 0,61% | 827,00 |
| 01.10.2025 | 37,84 | 37,84 | 37,84 | 37,84 | 0,23% | - |
| 30.09.2025 | 37,76 | 37,76 | 37,76 | 37,76 | -0,63% | - |
| 29.09.2025 | 38,11 | 38,11 | 38,00 | 38,00 | -0,71% | 30,00 |
| 26.09.2025 | 38,27 | 38,27 | 38,27 | 38,27 | -0,58% | - |
| 25.09.2025 | 38,49 | 38,49 | 38,49 | 38,49 | 0,40% | - |
| 24.09.2025 | 38,34 | 38,34 | 38,34 | 38,34 | 0,31% | - |
| 23.09.2025 | 38,17 | 38,22 | 38,17 | 38,22 | -2,14% | 25,00 |
| 22.09.2025 | 39,05 | 39,05 | 39,05 | 39,05 | -0,46% | 51,00 |
| 19.09.2025 | 38,53 | 39,23 | 38,53 | 39,23 | 1,45% | 138,00 |
| 18.09.2025 | 39,41 | 40,17 | 38,67 | 38,67 | -2,18% | 215,00 |
| 17.09.2025 | 39,09 | 40,34 | 39,09 | 39,53 | -0,33% | 671,00 |
| 16.09.2025 | 40,26 | 40,26 | 39,66 | 39,66 | -3,49% | 190,00 |
| 15.09.2025 | 41,10 | 41,10 | 41,10 | 41,10 | -1,27% | - |
| 12.09.2025 | 41,52 | 41,63 | 41,52 | 41,63 | 1,96% | 50,00 |
| 10.09.2025 | 40,83 | 40,83 | 40,83 | 40,83 | -0,58% | - |
| 09.09.2025 | 41,52 | 41,86 | 40,92 | 41,06 | 0,96% | 36,00 |
| 08.09.2025 | 41,54 | 41,84 | 40,33 | 40,67 | -2,76% | - |
| 05.09.2025 | 41,83 | 41,83 | 41,83 | 41,83 | -1,76% | - |
| 04.09.2025 | 40,90 | 42,58 | 40,90 | 42,58 | 2,57% | 50,00 |
| 03.09.2025 | 41,28 | 41,51 | 41,28 | 41,51 | -0,28% | 14,00 |
| 02.09.2025 | 41,63 | 41,63 | 41,63 | 41,63 | 0,16% | - |
| 01.09.2025 | 41,56 | 41,56 | 41,56 | 41,56 | -1,45% | - |
| 29.08.2025 | 41,51 | 42,17 | 41,51 | 42,17 | 1,30% | 76,00 |
| 28.08.2025 | 41,63 | 41,63 | 41,63 | 41,63 | -0,16% | - |
| 27.08.2025 | 41,70 | 41,70 | 41,70 | 41,70 | 0,00% | - |
| 26.08.2025 | 41,36 | 41,70 | 41,36 | 41,70 | 0,36% | 25,00 |
| 25.08.2025 | 41,55 | 41,55 | 41,55 | 41,55 | 1,42% | - |
| 22.08.2025 | 40,97 | 40,97 | 40,97 | 40,97 | -0,79% | - |
| 21.08.2025 | 40,76 | 41,29 | 40,76 | 41,29 | -0,34% | 221,00 |
| 20.08.2025 | 41,43 | 41,43 | 41,43 | 41,43 | 2,75% | 400,00 |
| 19.08.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 0,62% | - |
| 18.08.2025 | 40,07 | 40,07 | 40,07 | 40,07 | 0,69% | - |
| 15.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,72% | - |
| 14.08.2025 | 40,49 | 40,49 | 40,49 | 40,49 | 0,71% | - |
| 13.08.2025 | 40,21 | 40,21 | 40,21 | 40,21 | 0,47% | 50,00 |
| 12.08.2025 | 40,02 | 40,02 | 40,02 | 40,02 | -0,69% | - |
| 11.08.2025 | 39,45 | 40,30 | 39,45 | 40,30 | 2,25% | 40,00 |
| 08.08.2025 | 39,42 | 39,44 | 39,22 | 39,41 | -1,88% | 724,00 |
| 07.08.2025 | 40,17 | 40,17 | 40,17 | 40,17 | -0,01% | - |
| 06.08.2025 | 40,17 | 40,17 | 40,17 | 40,17 | 1,75% | - |
| 05.08.2025 | 39,48 | 39,48 | 39,48 | 39,48 | 0,52% | - |
| 04.08.2025 | 39,28 | 39,28 | 39,28 | 39,28 | 0,42% | - |
| 01.08.2025 | 39,54 | 39,54 | 39,00 | 39,11 | -2,96% | 571,00 |
| 31.07.2025 | 40,31 | 40,31 | 40,31 | 40,31 | -0,74% | - |
| 30.07.2025 | 40,07 | 40,61 | 40,07 | 40,61 | 2,24% | 50,00 |
| 29.07.2025 | 39,67 | 39,72 | 39,67 | 39,72 | -1,82% | 175,00 |
| 28.07.2025 | 39,74 | 40,45 | 39,74 | 40,45 | 3,02% | 395,00 |
| 25.07.2025 | 39,27 | 39,27 | 39,27 | 39,27 | -0,43% | - |
| 24.07.2025 | 39,44 | 39,44 | 39,44 | 39,44 | -0,76% | - |
| 23.07.2025 | 39,49 | 39,74 | 39,49 | 39,74 | 1,36% | 23,00 |
| 22.07.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,53% | - |
| 21.07.2025 | 39,41 | 39,41 | 39,41 | 39,41 | 0,63% | - |
| 18.07.2025 | 39,17 | 39,17 | 39,17 | 39,17 | -0,72% | - |
| 17.07.2025 | 39,45 | 39,45 | 39,45 | 39,45 | 0,99% | - |
| 16.07.2025 | 39,07 | 39,07 | 39,07 | 39,07 | -1,05% | - |
| 15.07.2025 | 40,00 | 40,00 | 39,48 | 39,48 | -2,29% | 430,00 |
| 14.07.2025 | 40,51 | 40,51 | 40,41 | 40,41 | -0,87% | 300,00 |
| 11.07.2025 | 40,76 | 40,76 | 40,76 | 40,76 | 0,47% | - |
| 10.07.2025 | 40,51 | 40,57 | 40,51 | 40,57 | -0,10% | 35,00 |
| 09.07.2025 | 41,18 | 41,18 | 40,61 | 40,61 | -1,46% | 57,00 |
| 08.07.2025 | 41,40 | 41,98 | 41,21 | 41,21 | -1,04% | 300,00 |
| 07.07.2025 | 41,65 | 41,65 | 41,65 | 41,65 | 0,07% | - |
| 04.07.2025 | 41,62 | 41,62 | 41,62 | 41,62 | 0,84% | - |
| 03.07.2025 | 41,27 | 41,27 | 41,27 | 41,27 | -1,59% | - |
| 02.07.2025 | 42,01 | 42,01 | 41,94 | 41,94 | -0,98% | 180,00 |
| 01.07.2025 | 41,40 | 42,35 | 41,40 | 42,35 | 1,86% | 70,00 |
| 30.06.2025 | 41,14 | 41,58 | 41,14 | 41,58 | 1,16% | 25,00 |
| 27.06.2025 | 41,16 | 41,16 | 40,70 | 41,10 | -1,04% | 1.815,00 |
| 26.06.2025 | 40,83 | 41,53 | 40,83 | 41,53 | -1,92% | 54,00 |
| 25.06.2025 | 41,72 | 42,35 | 41,72 | 42,35 | 2,80% | 50,00 |
| 24.06.2025 | 41,19 | 41,19 | 41,19 | 41,19 | -1,09% | - |
| 23.06.2025 | 41,41 | 41,65 | 41,41 | 41,65 | 0,97% | 80,00 |
| 20.06.2025 | 41,25 | 41,25 | 41,25 | 41,25 | -0,55% | - |
| 19.06.2025 | 41,48 | 41,48 | 41,48 | 41,48 | 0,35% | - |
| 18.06.2025 | 41,33 | 41,33 | 41,33 | 41,33 | -0,12% | - |
| 17.06.2025 | 41,38 | 41,38 | 41,38 | 41,38 | -1,68% | - |
| 16.06.2025 | 42,09 | 42,09 | 42,09 | 42,09 | 0,20% | - |
| 13.06.2025 | 42,61 | 42,82 | 41,96 | 42,00 | -3,01% | 12.340,00 |
| 12.06.2025 | 44,18 | 44,18 | 43,31 | 43,31 | -1,80% | 569,00 |
| 11.06.2025 | 43,71 | 44,42 | 43,71 | 44,10 | 0,90% | 600,00 |
| 10.06.2025 | 43,65 | 43,71 | 43,65 | 43,71 | -0,64% | 23,00 |
| 09.06.2025 | 43,42 | 43,99 | 43,42 | 43,99 | -0,52% | 1.842,00 |
| 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 |