Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,26% | - |
| 29.07.2026 | 26,63 | 26,63 | 26,63 | 26,63 | 2,96% | - |
| 28.07.2026 | 25,87 | 25,87 | 25,87 | 25,87 | 5,81% | - |
| 27.07.2026 | 24,45 | 24,45 | 24,45 | 24,45 | 3,32% | - |
| 24.07.2026 | 23,66 | 23,66 | 23,66 | 23,66 | 0,75% | - |
| 23.07.2026 | 23,49 | 23,49 | 23,49 | 23,49 | -0,25% | - |
| 22.07.2026 | 23,55 | 23,55 | 23,55 | 23,55 | -1,65% | - |
| 21.07.2026 | 23,94 | 23,94 | 23,94 | 23,94 | 0,13% | - |
| 20.07.2026 | 23,89 | 23,91 | 23,89 | 23,91 | -1,58% | 400,00 |
| 17.07.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 3,10% | - |
| 16.07.2026 | 23,57 | 23,57 | 23,57 | 23,57 | -1,26% | - |
| 15.07.2026 | 23,87 | 23,87 | 23,87 | 23,87 | 0,00% | - |
| 14.07.2026 | 23,87 | 23,87 | 23,87 | 23,87 | 0,34% | - |
| 13.07.2026 | 23,79 | 23,79 | 23,79 | 23,79 | -2,84% | - |
| 10.07.2026 | 24,48 | 24,48 | 24,48 | 24,48 | -3,37% | - |
| 09.07.2026 | 24,83 | 25,34 | 24,83 | 25,34 | -0,06% | 300,00 |
| 08.07.2026 | 25,35 | 25,35 | 25,35 | 25,35 | 0,34% | - |
| 07.07.2026 | 25,27 | 25,27 | 25,27 | 25,27 | -3,12% | - |
| 06.07.2026 | 26,08 | 26,08 | 26,08 | 26,08 | -1,83% | - |
| 03.07.2026 | 26,04 | 26,57 | 26,04 | 26,57 | 6,13% | 470,00 |
| 02.07.2026 | 25,03 | 25,03 | 25,03 | 25,03 | 2,54% | - |
| 01.07.2026 | 24,41 | 24,41 | 24,41 | 24,41 | -0,25% | - |
| 30.06.2026 | 24,47 | 24,47 | 24,47 | 24,47 | -8,45% | - |
| 29.06.2026 | 26,73 | 26,73 | 26,73 | 26,73 | -0,04% | - |
| 26.06.2026 | 25,98 | 26,74 | 25,98 | 26,74 | 2,28% | 345,00 |
| 25.06.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 1,26% | - |
| 24.06.2026 | 25,82 | 25,82 | 25,82 | 25,82 | 1,99% | - |
| 23.06.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -2,82% | - |
| 22.06.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 0,00% | - |
| 19.06.2026 | 26,05 | 26,05 | 26,05 | 26,05 | 1,92% | - |
| 18.06.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -2,68% | - |
| 17.06.2026 | 26,27 | 26,27 | 26,27 | 26,27 | 1,45% | - |
| 16.06.2026 | 25,89 | 25,89 | 25,89 | 25,89 | -1,37% | - |
| 15.06.2026 | 26,53 | 26,53 | 26,25 | 26,25 | -1,30% | 2.043,00 |
| 12.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,46% | - |
| 11.06.2026 | 26,99 | 26,99 | 26,99 | 26,99 | 0,92% | - |
| 10.06.2026 | 26,75 | 26,75 | 26,75 | 26,75 | 0,81% | - |
| 09.06.2026 | 26,53 | 26,53 | 26,53 | 26,53 | -0,19% | - |
| 08.06.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 1,90% | - |
| 05.06.2026 | 26,09 | 26,09 | 26,09 | 26,09 | 1,14% | - |
| 04.06.2026 | 25,79 | 25,79 | 25,79 | 25,79 | -1,86% | - |
| 03.06.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -4,38% | - |
| 02.06.2026 | 27,50 | 27,50 | 27,49 | 27,49 | -1,43% | 175,00 |
| 01.06.2026 | 27,89 | 27,89 | 27,89 | 27,89 | -1,52% | - |
| 29.05.2026 | 28,32 | 28,32 | 28,32 | 28,32 | 1,14% | - |
| 28.05.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,70% | - |
| 27.05.2026 | 28,30 | 28,48 | 28,30 | 28,48 | -1,57% | 292,00 |
| 26.05.2026 | 28,94 | 28,94 | 28,94 | 28,94 | -0,19% | - |
| 25.05.2026 | 28,99 | 28,99 | 28,99 | 28,99 | -1,41% | - |
| 22.05.2026 | 29,41 | 29,41 | 29,41 | 29,41 | 4,55% | - |
| 21.05.2026 | 28,13 | 28,13 | 28,13 | 28,13 | -0,51% | - |
| 20.05.2026 | 28,27 | 28,27 | 28,27 | 28,27 | -0,28% | - |
| 19.05.2026 | 28,35 | 28,35 | 28,35 | 28,35 | -1,51% | - |
| 18.05.2026 | 27,35 | 28,79 | 27,35 | 28,79 | 4,35% | 390,00 |
| 15.05.2026 | 27,59 | 27,59 | 27,59 | 27,59 | -1,11% | - |
| 14.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -1,27% | - |
| 13.05.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 1,09% | - |
| 12.05.2026 | 27,95 | 27,95 | 27,95 | 27,95 | -1,11% | - |
| 11.05.2026 | 28,57 | 28,57 | 28,27 | 28,27 | -1,33% | 3.178,00 |
| 08.05.2026 | 28,65 | 28,65 | 28,65 | 28,65 | 1,78% | - |
| 07.05.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -1,12% | - |
| 06.05.2026 | 28,06 | 28,47 | 28,06 | 28,47 | 0,74% | 100,00 |
| 05.05.2026 | 28,26 | 28,26 | 28,26 | 28,26 | -0,89% | - |
| 04.05.2026 | 28,13 | 28,56 | 28,13 | 28,51 | 1,06% | 380,00 |
| 30.04.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -0,18% | - |
| 29.04.2026 | 28,26 | 28,26 | 28,26 | 28,26 | 0,78% | - |
| 28.04.2026 | 28,04 | 28,04 | 28,04 | 28,04 | -1,94% | - |
| 27.04.2026 | 27,91 | 28,60 | 27,91 | 28,60 | -0,50% | 200,00 |
| 24.04.2026 | 28,74 | 28,74 | 28,74 | 28,74 | 1,32% | - |
| 23.04.2026 | 28,37 | 28,37 | 28,37 | 28,37 | -1,72% | - |
| 22.04.2026 | 28,58 | 28,86 | 28,58 | 28,86 | 1,53% | 1.320,00 |
| 21.04.2026 | 28,43 | 28,43 | 28,43 | 28,43 | 1,50% | - |
| 20.04.2026 | 28,01 | 28,01 | 28,01 | 28,01 | -0,28% | - |
| 17.04.2026 | 27,98 | 28,09 | 27,98 | 28,09 | 0,21% | 200,00 |
| 16.04.2026 | 28,03 | 28,03 | 28,03 | 28,03 | -1,46% | - |
| 15.04.2026 | 28,51 | 28,51 | 28,44 | 28,44 | 1,64% | 127,00 |
| 14.04.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 1,49% | - |
| 13.04.2026 | 27,57 | 27,57 | 27,57 | 27,57 | -1,31% | - |
| 10.04.2026 | 27,94 | 27,94 | 27,94 | 27,94 | -0,64% | - |
| 09.04.2026 | 28,12 | 28,12 | 28,12 | 28,12 | -2,28% | - |
| 08.04.2026 | 28,77 | 28,77 | 28,77 | 28,77 | 2,51% | - |
| 07.04.2026 | 28,07 | 28,07 | 28,07 | 28,07 | 0,34% | - |
| 02.04.2026 | 27,97 | 27,97 | 27,97 | 27,97 | -1,88% | - |
| 01.04.2026 | 28,51 | 28,51 | 28,51 | 28,51 | 0,46% | - |
| 31.03.2026 | 28,38 | 28,38 | 28,38 | 28,38 | 1,72% | - |
| 30.03.2026 | 27,90 | 27,90 | 27,90 | 27,90 | -2,02% | 25,00 |
| 27.03.2026 | 28,47 | 28,47 | 28,47 | 28,47 | 0,87% | - |
| 26.03.2026 | 28,23 | 28,23 | 28,23 | 28,23 | 0,05% | - |
| 25.03.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -0,95% | - |
| 24.03.2026 | 28,48 | 28,48 | 28,48 | 28,48 | 1,71% | - |
| 23.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,67% | 50,00 |
| 20.03.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -2,32% | - |
| 19.03.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -3,00% | - |
| 18.03.2026 | 29,36 | 29,36 | 29,36 | 29,36 | 1,00% | - |
| 17.03.2026 | 29,07 | 29,07 | 29,07 | 29,07 | -2,89% | - |
| 16.03.2026 | 29,71 | 30,38 | 29,71 | 29,93 | 2,34% | 770,00 |
| 13.03.2026 | 29,25 | 29,25 | 29,25 | 29,25 | -3,37% | - |
| 12.03.2026 | 30,27 | 30,27 | 30,27 | 30,27 | -2,31% | - |
| 11.03.2026 | 30,98 | 30,98 | 30,98 | 30,98 | -2,43% | - |
| 10.03.2026 | 31,93 | 31,93 | 31,75 | 31,75 | -0,30% | 248,00 |