28,938€
0,51%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,65 | 28,65 | 28,65 | 28,65 | -0,49% | - |
| 11.11.2026 | 28,79 | 28,79 | 28,79 | 28,79 | 0,82% | - |
| 10.11.2026 | 28,64 | 28,64 | 28,28 | 28,56 | 0,65% | - |
| 09.11.2026 | 28,37 | 28,37 | 28,37 | 28,37 | -1,34% | - |
| 06.11.2026 | 28,76 | 28,76 | 28,76 | 28,76 | 0,33% | - |
| 05.11.2026 | 28,66 | 28,66 | 28,66 | 28,66 | -1,10% | - |
| 04.11.2026 | 27,37 | 28,98 | 27,37 | 28,98 | 0,21% | 322,00 |
| 03.11.2026 | 28,17 | 28,92 | 28,17 | 28,92 | 8,09% | 1.800,00 |
| 02.11.2026 | 26,76 | 26,76 | 26,76 | 26,76 | 3,12% | - |
| 30.10.2026 | 25,95 | 25,95 | 25,95 | 25,95 | -1,89% | - |
| 29.10.2026 | 25,98 | 26,45 | 25,98 | 26,45 | 2,60% | 77,00 |
| 28.10.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -0,21% | - |
| 27.10.2026 | 25,83 | 25,83 | 25,83 | 25,83 | 0,64% | - |
| 26.10.2026 | 25,67 | 25,67 | 25,67 | 25,67 | -0,06% | - |
| 23.10.2026 | 25,68 | 25,68 | 25,68 | 25,68 | -0,17% | - |
| 22.10.2026 | 24,13 | 25,73 | 24,13 | 25,73 | 4,59% | 50,00 |
| 21.10.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,30% | - |
| 20.10.2026 | 24,28 | 24,28 | 24,28 | 24,28 | -3,77% | - |
| 19.10.2026 | 24,75 | 25,23 | 24,75 | 25,23 | 1,69% | 50,00 |
| 16.10.2026 | 24,51 | 24,81 | 24,51 | 24,81 | 7,36% | - |
| 15.10.2026 | 23,11 | 23,11 | 23,11 | 23,11 | -0,86% | - |
| 14.10.2026 | 23,31 | 23,31 | 23,31 | 23,31 | -0,51% | - |
| 13.10.2026 | 23,43 | 23,43 | 23,43 | 23,43 | -3,18% | - |
| 12.10.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,37% | - |
| 09.10.2026 | 24,29 | 24,29 | 24,29 | 24,29 | 3,32% | - |
| 08.10.2026 | 23,51 | 23,51 | 23,51 | 23,51 | -0,59% | - |
| 07.10.2026 | 23,65 | 23,65 | 23,65 | 23,65 | -3,21% | - |
| 06.10.2026 | 24,44 | 24,44 | 24,44 | 24,44 | 1,60% | - |
| 05.10.2026 | 24,05 | 24,05 | 24,05 | 24,05 | -0,89% | - |
| 02.10.2026 | 24,08 | 24,57 | 24,08 | 24,27 | 1,10% | 153,00 |
| 01.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,18% | - |
| 30.09.2026 | 23,72 | 23,72 | 23,72 | 23,72 | 0,17% | - |
| 29.09.2026 | 23,68 | 23,68 | 23,68 | 23,68 | -1,78% | - |
| 28.09.2026 | 23,92 | 24,41 | 23,92 | 24,11 | -3,19% | 110,00 |
| 25.09.2026 | 24,91 | 24,91 | 24,91 | 24,91 | -0,50% | 1,00 |
| 24.09.2026 | 25,03 | 25,03 | 25,03 | 25,03 | 0,12% | - |
| 23.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 35,00 |
| 22.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,38% | - |
| 21.09.2026 | 25,37 | 25,84 | 25,35 | 25,35 | -1,36% | 91,00 |
| 18.09.2026 | 25,64 | 25,70 | 25,64 | 25,70 | -3,80% | 75,00 |
| 17.09.2026 | 26,72 | 26,72 | 26,72 | 26,72 | 0,24% | - |
| 16.09.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -1,93% | - |
| 15.09.2026 | 27,18 | 27,18 | 27,18 | 27,18 | 0,15% | - |
| 14.09.2026 | 25,51 | 27,14 | 25,51 | 27,14 | 5,69% | 50,00 |
| 11.09.2026 | 28,09 | 28,09 | 25,68 | 25,68 | -5,97% | 395,00 |
| 10.09.2026 | 27,31 | 27,31 | 27,31 | 27,31 | -1,69% | - |
| 09.09.2026 | 27,78 | 27,78 | 27,78 | 27,78 | -0,57% | - |
| 08.09.2026 | 28,65 | 28,65 | 27,94 | 27,94 | -2,75% | 64,00 |
| 07.09.2026 | 28,73 | 28,73 | 28,73 | 28,73 | 0,40% | - |
| 04.09.2026 | 28,61 | 28,61 | 28,61 | 28,61 | 1,81% | - |
| 03.09.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 0,48% | - |
| 02.09.2026 | 27,78 | 27,97 | 27,78 | 27,97 | -0,66% | 10,00 |
| 01.09.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -2,12% | - |
| 31.08.2026 | 28,15 | 28,76 | 28,15 | 28,76 | 3,40% | 10,00 |
| 28.08.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -0,48% | - |
| 27.08.2026 | 27,83 | 28,17 | 27,83 | 27,95 | -1,11% | 1.112,00 |
| 26.08.2026 | 28,27 | 28,27 | 28,27 | 28,27 | -0,09% | - |
| 25.08.2026 | 28,29 | 28,29 | 28,29 | 28,29 | -3,15% | - |
| 24.08.2026 | 28,60 | 29,21 | 28,44 | 29,21 | 0,72% | 72,00 |
| 21.08.2026 | 29,07 | 29,07 | 29,00 | 29,00 | 0,12% | 300,00 |
| 20.08.2026 | 28,72 | 29,09 | 28,72 | 28,97 | 7,82% | 1.064,00 |
| 19.08.2026 | 26,87 | 26,87 | 26,87 | 26,87 | -0,94% | - |
| 18.08.2026 | 27,01 | 27,12 | 27,01 | 27,12 | 0,43% | 965,00 |
| 17.08.2026 | 27,01 | 27,01 | 27,01 | 27,01 | 7,10% | - |
| 14.08.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 1,18% | - |
| 13.08.2026 | 24,92 | 24,92 | 24,92 | 24,92 | -1,35% | - |
| 12.08.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -0,53% | - |
| 11.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,20% | - |
| 10.08.2026 | 25,45 | 25,45 | 25,45 | 25,45 | 2,13% | - |
| 07.08.2026 | 24,92 | 24,92 | 24,92 | 24,92 | 0,36% | - |
| 06.08.2026 | 24,83 | 24,83 | 24,83 | 24,83 | -1,99% | - |
| 05.08.2026 | 25,33 | 25,33 | 25,33 | 25,33 | 0,12% | - |
| 04.08.2026 | 25,31 | 25,70 | 25,30 | 25,30 | 0,72% | 1.940,00 |
| 03.08.2026 | 25,12 | 25,12 | 25,12 | 25,12 | -3,55% | - |
| 31.07.2026 | 25,55 | 26,05 | 25,55 | 26,05 | -2,45% | 175,00 |
| 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 |