53,595€
0,76%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 53,29 | 53,86 | 53,29 | 53,62 | 0,01% | - |
| 25.04.2025 | 54,86 | 54,89 | 53,18 | 53,61 | -1,50% | - |
| 24.04.2025 | 53,60 | 54,50 | 52,95 | 54,43 | 1,04% | 160,00 |
| 23.04.2025 | 52,00 | 54,55 | 52,00 | 53,87 | 1,85% | - |
| 22.04.2025 | 51,25 | 52,99 | 51,19 | 52,89 | 0,82% | 20,00 |
| 17.04.2025 | 52,76 | 53,15 | 51,57 | 52,46 | 0,49% | - |
| 16.04.2025 | 52,71 | 53,46 | 51,71 | 52,20 | -2,56% | 100,00 |
| 15.04.2025 | 52,62 | 53,84 | 52,51 | 53,57 | 1,63% | - |
| 14.04.2025 | 52,81 | 53,68 | 52,21 | 52,71 | -0,10% | - |
| 11.04.2025 | 52,52 | 53,39 | 50,87 | 52,77 | 0,79% | - |
| 10.04.2025 | 53,30 | 53,49 | 50,29 | 52,35 | -2,10% | 6,00 |
| 09.04.2025 | 48,50 | 53,77 | 47,79 | 53,48 | 7,27% | 81,00 |
| 08.04.2025 | 50,31 | 51,59 | 49,24 | 49,85 | 0,32% | - |
| 07.04.2025 | 48,06 | 50,98 | 47,24 | 49,70 | -0,26% | - |
| 04.04.2025 | 50,96 | 52,35 | 49,59 | 49,83 | -2,99% | - |
| 03.04.2025 | 51,10 | 52,00 | 50,35 | 51,36 | -3,06% | 650,00 |
| 02.04.2025 | 52,94 | 53,56 | 52,26 | 52,98 | -0,08% | - |
| 01.04.2025 | 52,16 | 53,09 | 51,73 | 53,03 | 1,37% | - |
| 31.03.2025 | 50,88 | 52,69 | 50,50 | 52,31 | 4,98% | - |
| 28.03.2025 | 51,54 | 51,64 | 49,81 | 49,83 | -4,74% | - |
| 27.03.2025 | 51,15 | 52,66 | 50,32 | 52,31 | 3,43% | - |
| 26.03.2025 | 51,54 | 52,04 | 50,44 | 50,58 | -2,23% | - |
| 25.03.2025 | 50,91 | 51,74 | 50,48 | 51,73 | 2,56% | - |
| 24.03.2025 | 49,88 | 51,16 | 49,70 | 50,44 | -0,54% | - |
| 21.03.2025 | 49,69 | 50,72 | 48,70 | 50,71 | 2,37% | - |
| 20.03.2025 | 49,55 | 50,11 | 49,32 | 49,54 | -1,72% | - |
| 19.03.2025 | 48,52 | 50,42 | 48,51 | 50,40 | 3,64% | - |
| 18.03.2025 | 49,28 | 49,33 | 47,88 | 48,63 | -1,45% | - |
| 17.03.2025 | 48,58 | 49,39 | 48,08 | 49,35 | 3,47% | - |
| 14.03.2025 | 48,42 | 49,77 | 47,32 | 47,70 | -0,74% | - |
| 13.03.2025 | 48,63 | 49,05 | 47,59 | 48,05 | -0,65% | - |
| 12.03.2025 | 48,80 | 49,20 | 48,04 | 48,37 | -3,17% | - |
| 11.03.2025 | 48,60 | 49,98 | 48,12 | 49,95 | -0,58% | - |
| 10.03.2025 | 49,41 | 50,26 | 47,94 | 50,24 | 1,44% | 156,00 |
| 07.03.2025 | 49,68 | 49,81 | 48,36 | 49,53 | -0,55% | 30,00 |
| 06.03.2025 | 50,38 | 50,39 | 49,28 | 49,80 | -1,20% | - |
| 05.03.2025 | 51,32 | 51,33 | 49,93 | 50,41 | -1,42% | - |
| 04.03.2025 | 52,22 | 52,22 | 51,03 | 51,13 | -1,82% | - |
| 03.03.2025 | 52,70 | 53,21 | 51,94 | 52,08 | -1,36% | - |
| 28.02.2025 | 53,20 | 53,57 | 52,43 | 52,80 | -0,55% | - |
| 27.02.2025 | 53,82 | 54,28 | 52,95 | 53,09 | -1,10% | - |
| 26.02.2025 | 54,21 | 54,55 | 53,59 | 53,68 | -0,57% | - |
| 25.02.2025 | 54,21 | 55,06 | 53,69 | 53,99 | -0,45% | - |
| 24.02.2025 | 54,14 | 54,85 | 53,70 | 54,24 | 0,22% | - |
| 21.02.2025 | 56,05 | 56,18 | 53,36 | 54,12 | -2,29% | 100,00 |
| 20.02.2025 | 57,45 | 57,67 | 55,09 | 55,39 | -3,31% | 72,00 |
| 19.02.2025 | 57,03 | 57,49 | 56,79 | 57,28 | 0,45% | - |
| 18.02.2025 | 56,63 | 57,40 | 56,49 | 57,03 | 0,91% | - |
| 17.02.2025 | 56,39 | 56,85 | 56,39 | 56,51 | -0,16% | - |
| 14.02.2025 | 57,28 | 57,63 | 56,55 | 56,60 | -1,02% | - |
| 13.02.2025 | 56,67 | 57,48 | 56,53 | 57,19 | 0,71% | 225,00 |
| 12.02.2025 | 57,13 | 57,13 | 56,22 | 56,78 | -0,65% | - |
| 11.02.2025 | 56,75 | 57,19 | 56,29 | 57,15 | 0,53% | - |
| 10.02.2025 | 56,54 | 57,18 | 56,39 | 56,85 | 0,86% | - |
| 07.02.2025 | 57,02 | 57,66 | 56,02 | 56,37 | -1,04% | - |
| 06.02.2025 | 56,62 | 57,57 | 56,61 | 56,96 | 0,93% | - |
| 05.02.2025 | 55,52 | 56,47 | 55,35 | 56,43 | 1,30% | - |
| 04.02.2025 | 55,98 | 56,02 | 55,30 | 55,71 | -0,72% | - |
| 03.02.2025 | 55,73 | 56,97 | 55,25 | 56,11 | 0,50% | - |
| 31.01.2025 | 56,48 | 56,69 | 55,76 | 55,83 | -0,77% | - |
| 30.01.2025 | 55,41 | 56,29 | 55,10 | 56,27 | 2,21% | 282,00 |
| 29.01.2025 | 54,89 | 55,35 | 54,81 | 55,05 | 0,19% | 8,00 |
| 28.01.2025 | 55,02 | 55,81 | 54,89 | 54,95 | 0,02% | - |
| 27.01.2025 | 54,69 | 54,97 | 53,70 | 54,94 | -0,09% | - |
| 24.01.2025 | 55,07 | 55,12 | 54,58 | 54,99 | -0,57% | - |
| 23.01.2025 | 55,38 | 55,92 | 54,84 | 55,30 | -0,13% | - |
| 22.01.2025 | 55,18 | 55,67 | 54,88 | 55,37 | 0,48% | - |
| 21.01.2025 | 55,19 | 55,65 | 54,90 | 55,11 | 0,14% | - |
| 20.01.2025 | 55,42 | 55,68 | 55,03 | 55,03 | -0,66% | - |
| 17.01.2025 | 54,88 | 56,07 | 54,87 | 55,40 | 1,18% | - |
| 16.01.2025 | 54,88 | 55,18 | 54,20 | 54,75 | -0,04% | - |
| 15.01.2025 | 54,65 | 55,82 | 54,55 | 54,77 | 0,34% | - |
| 14.01.2025 | 54,40 | 54,91 | 54,05 | 54,59 | 0,26% | 82,00 |
| 13.01.2025 | 54,33 | 54,66 | 54,02 | 54,45 | 0,23% | - |
| 10.01.2025 | 55,11 | 55,23 | 54,08 | 54,32 | -1,32% | - |
| 09.01.2025 | 55,05 | 55,14 | 55,00 | 55,05 | 0,01% | - |
| 08.01.2025 | 54,42 | 55,34 | 54,40 | 55,04 | 1,22% | - |
| 07.01.2025 | 54,37 | 54,76 | 54,00 | 54,38 | -0,20% | - |
| 06.01.2025 | 55,17 | 55,20 | 54,34 | 54,49 | -1,31% | - |
| 03.01.2025 | 54,82 | 55,66 | 54,24 | 55,21 | 0,62% | 513,00 |
| 02.01.2025 | 55,48 | 56,47 | 54,84 | 54,87 | -1,18% | 777,00 |
| 30.12.2024 | 55,91 | 56,05 | 55,53 | 55,53 | -0,99% | - |
| 27.12.2024 | 56,69 | 56,84 | 55,65 | 56,08 | 0,02% | - |
| 23.12.2024 | 55,96 | 56,19 | 55,35 | 56,07 | 0,43% | - |
| 20.12.2024 | 56,33 | 56,59 | 55,39 | 55,83 | -0,98% | - |
| 19.12.2024 | 56,87 | 57,04 | 56,28 | 56,38 | -0,88% | - |
| 18.12.2024 | 57,84 | 58,09 | 56,88 | 56,88 | -1,64% | - |
| 17.12.2024 | 58,07 | 58,41 | 57,64 | 57,83 | -0,55% | - |
| 16.12.2024 | 58,15 | 58,64 | 57,64 | 58,15 | -0,26% | - |
| 13.12.2024 | 59,33 | 59,45 | 58,19 | 58,30 | -1,69% | - |
| 12.12.2024 | 59,44 | 59,85 | 59,25 | 59,31 | -0,61% | - |
| 11.12.2024 | 58,45 | 59,84 | 58,34 | 59,67 | 2,09% | - |
| 10.12.2024 | 58,49 | 58,94 | 58,18 | 58,45 | -0,19% | - |
| 09.12.2024 | 58,84 | 59,84 | 58,06 | 58,56 | -0,31% | - |
| 06.12.2024 | 58,52 | 58,99 | 57,82 | 58,75 | 0,45% | - |
| 05.12.2024 | 59,89 | 59,89 | 58,35 | 58,48 | -2,40% | 80,00 |
| 04.12.2024 | 59,35 | 60,11 | 59,18 | 59,92 | 1,14% | - |
| 03.12.2024 | 59,07 | 59,33 | 58,51 | 59,24 | 0,28% | 75,00 |
| 02.12.2024 | 60,17 | 60,48 | 58,95 | 59,08 | -1,48% | - |
| 29.11.2024 | 60,18 | 60,67 | 59,88 | 59,97 | -0,60% | - |