47,480€
0,27%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 47,32 | 47,80 | 46,95 | 47,55 | 0,56% | - |
| 31.10.2024 | 48,01 | 48,21 | 47,12 | 47,29 | -1,59% | - |
| 30.10.2024 | 48,19 | 48,55 | 47,96 | 48,05 | -0,59% | - |
| 29.10.2024 | 47,96 | 48,56 | 47,80 | 48,33 | 1,16% | - |
| 28.10.2024 | 48,09 | 48,28 | 47,71 | 47,78 | -0,26% | - |
| 25.10.2024 | 47,46 | 48,06 | 47,45 | 47,90 | 0,95% | - |
| 24.10.2024 | 47,49 | 47,78 | 47,23 | 47,45 | -0,36% | - |
| 23.10.2024 | 48,05 | 48,35 | 47,53 | 47,62 | -1,28% | - |
| 22.10.2024 | 48,51 | 48,51 | 47,94 | 48,24 | -0,73% | - |
| 21.10.2024 | 49,64 | 50,29 | 48,55 | 48,60 | -2,03% | - |
| 18.10.2024 | 49,50 | 49,76 | 48,96 | 49,60 | 0,02% | - |
| 17.10.2024 | 50,09 | 50,91 | 49,44 | 49,59 | -1,31% | - |
| 16.10.2024 | 50,32 | 50,67 | 49,81 | 50,25 | -0,31% | - |
| 15.10.2024 | 50,53 | 51,29 | 50,14 | 50,40 | -0,54% | - |
| 14.10.2024 | 51,16 | 52,00 | 50,42 | 50,68 | -0,93% | 58,00 |
| 11.10.2024 | 50,82 | 51,71 | 50,45 | 51,15 | 0,58% | - |
| 10.10.2024 | 51,01 | 51,31 | 50,28 | 50,86 | -0,41% | 730,00 |
| 09.10.2024 | 49,56 | 51,74 | 49,37 | 51,07 | 2,96% | - |
| 08.10.2024 | 48,04 | 49,68 | 47,90 | 49,60 | 3,12% | - |
| 07.10.2024 | 48,20 | 48,21 | 47,77 | 48,10 | -0,20% | - |
| 04.10.2024 | 47,36 | 48,63 | 47,31 | 48,19 | 1,82% | - |
| 03.10.2024 | 47,66 | 47,77 | 47,16 | 47,33 | 0,31% | - |
| 02.10.2024 | 47,44 | 47,79 | 47,18 | 47,18 | -0,49% | - |
| 01.10.2024 | 47,00 | 47,71 | 46,75 | 47,41 | 0,77% | - |
| 30.09.2024 | 46,62 | 47,10 | 46,38 | 47,05 | 0,89% | 500,00 |
| 27.09.2024 | 46,73 | 46,84 | 46,29 | 46,64 | 0,04% | - |
| 26.09.2024 | 46,86 | 47,25 | 46,58 | 46,62 | -0,37% | - |
| 25.09.2024 | 46,70 | 46,98 | 46,47 | 46,79 | -0,32% | - |
| 24.09.2024 | 46,50 | 47,04 | 46,20 | 46,94 | 0,92% | - |
| 23.09.2024 | 46,15 | 46,75 | 46,06 | 46,52 | 0,96% | - |
| 20.09.2024 | 46,37 | 46,75 | 45,84 | 46,07 | -0,71% | 12,00 |
| 19.09.2024 | 46,08 | 47,20 | 46,03 | 46,40 | 1,04% | - |
| 18.09.2024 | 45,66 | 46,76 | 45,47 | 45,93 | 0,66% | - |
| 17.09.2024 | 44,70 | 45,72 | 44,70 | 45,63 | 2,07% | - |
| 16.09.2024 | 45,26 | 45,85 | 44,66 | 44,70 | -1,39% | - |
| 13.09.2024 | 44,63 | 45,47 | 44,61 | 45,33 | 1,43% | - |
| 12.09.2024 | 44,94 | 45,20 | 44,53 | 44,69 | -0,30% | - |
| 11.09.2024 | 44,62 | 44,88 | 43,65 | 44,83 | -0,16% | - |
| 10.09.2024 | 44,69 | 45,00 | 44,20 | 44,90 | 0,27% | - |
| 09.09.2024 | 44,78 | 45,22 | 44,54 | 44,78 | 0,34% | 2.000,00 |
| 06.09.2024 | 44,69 | 45,23 | 44,10 | 44,62 | 0,08% | - |
| 05.09.2024 | 45,19 | 46,01 | 43,58 | 44,59 | -6,85% | 100,00 |
| 04.09.2024 | 48,42 | 48,85 | 47,74 | 47,87 | -1,30% | - |
| 03.09.2024 | 47,83 | 49,08 | 47,74 | 48,49 | 1,33% | - |
| 02.09.2024 | 47,92 | 47,92 | 47,72 | 47,86 | -0,13% | - |
| 30.08.2024 | 47,36 | 48,38 | 47,28 | 47,92 | 1,81% | - |
| 29.08.2024 | 47,90 | 48,27 | 47,07 | 47,07 | -1,71% | - |
| 28.08.2024 | 47,20 | 47,95 | 46,98 | 47,89 | 1,82% | - |
| 27.08.2024 | 47,15 | 47,18 | 46,72 | 47,03 | -0,18% | - |
| 26.08.2024 | 47,20 | 47,70 | 47,04 | 47,11 | -0,03% | - |
| 23.08.2024 | 47,04 | 47,48 | 46,95 | 47,13 | 0,79% | - |
| 22.08.2024 | 47,06 | 47,23 | 46,76 | 46,76 | -0,61% | - |
| 21.08.2024 | 46,79 | 47,18 | 46,53 | 47,05 | 0,70% | - |
| 20.08.2024 | 46,46 | 46,91 | 46,44 | 46,72 | 0,38% | - |
| 19.08.2024 | 46,44 | 46,80 | 46,21 | 46,54 | 0,04% | 211,00 |
| 16.08.2024 | 47,08 | 47,39 | 46,45 | 46,52 | -1,04% | - |
| 15.08.2024 | 46,42 | 47,39 | 46,30 | 47,01 | 1,57% | - |
| 14.08.2024 | 46,42 | 46,60 | 45,84 | 46,29 | -0,16% | - |
| 13.08.2024 | 46,02 | 46,47 | 45,74 | 46,36 | 0,87% | 3,00 |
| 12.08.2024 | 46,71 | 46,84 | 45,83 | 45,96 | -1,57% | - |
| 09.08.2024 | 45,88 | 46,84 | 45,65 | 46,70 | 1,79% | - |
| 08.08.2024 | 45,02 | 45,99 | 44,56 | 45,87 | 1,89% | 5,00 |
| 07.08.2024 | 46,30 | 46,57 | 44,95 | 45,02 | -0,86% | 285,00 |
| 06.08.2024 | 46,97 | 47,09 | 45,09 | 45,41 | -2,34% | 15,00 |
| 05.08.2024 | 46,87 | 48,90 | 45,54 | 46,50 | -1,90% | 445,00 |
| 02.08.2024 | 48,06 | 48,19 | 46,63 | 47,40 | -2,09% | - |
| 01.08.2024 | 48,46 | 49,23 | 47,90 | 48,41 | 0,11% | - |
| 31.07.2024 | 47,79 | 48,60 | 47,79 | 48,36 | 1,09% | - |
| 30.07.2024 | 47,19 | 47,95 | 47,11 | 47,84 | 1,43% | - |
| 29.07.2024 | 47,19 | 47,43 | 46,91 | 47,16 | 0,32% | - |
| 26.07.2024 | 46,60 | 47,29 | 46,57 | 47,01 | 1,13% | - |
| 25.07.2024 | 47,27 | 47,64 | 46,48 | 46,49 | -1,51% | 206,00 |
| 24.07.2024 | 48,38 | 48,39 | 47,17 | 47,20 | -2,11% | - |
| 23.07.2024 | 48,18 | 48,61 | 48,09 | 48,22 | -0,06% | - |
| 22.07.2024 | 47,51 | 48,27 | 47,48 | 48,25 | 1,49% | - |
| 19.07.2024 | 47,47 | 48,18 | 47,26 | 47,54 | 0,28% | - |
| 18.07.2024 | 48,56 | 49,00 | 47,25 | 47,40 | -2,14% | - |
| 17.07.2024 | 49,50 | 49,50 | 48,44 | 48,44 | -2,18% | - |
| 16.07.2024 | 50,30 | 50,65 | 49,34 | 49,52 | -1,38% | - |
| 15.07.2024 | 51,09 | 51,22 | 50,11 | 50,22 | -1,39% | - |
| 12.07.2024 | 50,55 | 51,41 | 50,35 | 50,93 | 0,92% | 1.500,00 |
| 11.07.2024 | 49,95 | 50,60 | 49,67 | 50,46 | 0,98% | 75,00 |
| 10.07.2024 | 50,29 | 50,43 | 49,78 | 49,97 | -0,75% | - |
| 09.07.2024 | 50,66 | 51,15 | 50,25 | 50,35 | -0,52% | - |
| 08.07.2024 | 49,99 | 50,68 | 49,92 | 50,61 | 1,21% | - |
| 05.07.2024 | 50,01 | 50,18 | 49,45 | 50,01 | -0,07% | - |
| 04.07.2024 | 49,86 | 50,12 | 49,86 | 50,04 | 0,23% | 200,00 |
| 03.07.2024 | 50,88 | 51,17 | 49,66 | 49,92 | -1,92% | - |
| 02.07.2024 | 49,69 | 50,91 | 49,20 | 50,90 | 2,46% | - |
| 01.07.2024 | 50,45 | 50,70 | 49,53 | 49,68 | -1,72% | 200,00 |
| 28.06.2024 | 51,18 | 51,70 | 50,44 | 50,55 | -1,21% | - |
| 27.06.2024 | 51,03 | 51,33 | 50,79 | 51,17 | 0,06% | - |
| 26.06.2024 | 51,75 | 51,85 | 50,91 | 51,14 | -0,85% | - |
| 25.06.2024 | 51,20 | 51,63 | 51,05 | 51,58 | 0,88% | - |
| 24.06.2024 | 50,68 | 51,46 | 50,34 | 51,13 | 0,76% | - |
| 21.06.2024 | 50,41 | 51,17 | 50,31 | 50,75 | 0,56% | - |
| 20.06.2024 | 51,08 | 51,45 | 49,82 | 50,46 | -0,92% | - |
| 19.06.2024 | 51,04 | 51,08 | 50,93 | 50,93 | -0,32% | - |
| 18.06.2024 | 50,76 | 51,23 | 50,22 | 51,10 | 0,93% | - |
| 17.06.2024 | 49,69 | 50,66 | 49,21 | 50,63 | 1,85% | - |