43,770€
-0,03%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,98 | 44,72 | 43,93 | 43,97 | 0,30% | - |
| 05.06.2025 | 44,01 | 44,41 | 43,51 | 43,84 | -0,71% | 28,00 |
| 04.06.2025 | 44,96 | 45,33 | 44,09 | 44,15 | -1,58% | 50,00 |
| 03.06.2025 | 44,35 | 44,99 | 44,11 | 44,86 | 1,07% | 25,00 |
| 02.06.2025 | 45,26 | 45,58 | 43,87 | 44,39 | -2,02% | 400,00 |
| 30.05.2025 | 45,35 | 45,63 | 44,76 | 45,31 | 0,14% | 165,00 |
| 29.05.2025 | 47,14 | 47,14 | 44,95 | 45,24 | -1,87% | 75,00 |
| 28.05.2025 | 46,63 | 47,10 | 46,04 | 46,11 | -1,07% | 200,00 |
| 27.05.2025 | 48,24 | 48,49 | 46,25 | 46,60 | -3,32% | 920,00 |
| 26.05.2025 | 47,94 | 48,94 | 47,91 | 48,21 | 2,08% | 2,00 |
| 23.05.2025 | 51,60 | 51,91 | 46,95 | 47,22 | -12,18% | 250,00 |
| 22.05.2025 | 53,93 | 54,81 | 53,60 | 53,77 | -0,33% | - |
| 21.05.2025 | 54,18 | 54,35 | 53,63 | 53,95 | -1,21% | 100,00 |
| 20.05.2025 | 56,26 | 56,51 | 54,45 | 54,61 | -3,25% | 200,00 |
| 19.05.2025 | 56,67 | 56,73 | 56,10 | 56,45 | -1,00% | - |
| 16.05.2025 | 56,13 | 57,18 | 56,07 | 57,02 | 1,28% | - |
| 15.05.2025 | 55,48 | 56,41 | 55,28 | 56,30 | 0,74% | 36,00 |
| 14.05.2025 | 55,79 | 56,00 | 54,89 | 55,88 | 0,27% | - |
| 13.05.2025 | 55,83 | 56,32 | 55,53 | 55,73 | -0,54% | 150,00 |
| 12.05.2025 | 55,41 | 57,37 | 55,19 | 56,04 | 2,51% | - |
| 09.05.2025 | 55,01 | 55,09 | 54,25 | 54,67 | -0,64% | - |
| 08.05.2025 | 54,48 | 55,56 | 54,04 | 55,02 | 1,55% | - |
| 07.05.2025 | 53,70 | 54,40 | 53,54 | 54,18 | 1,34% | - |
| 06.05.2025 | 53,82 | 53,86 | 53,18 | 53,46 | -0,91% | 200,00 |
| 05.05.2025 | 53,71 | 54,27 | 53,40 | 53,95 | -0,39% | - |
| 02.05.2025 | 53,42 | 54,53 | 52,91 | 54,16 | 0,55% | - |
| 30.04.2025 | 53,28 | 53,98 | 52,30 | 53,87 | 1,35% | - |
| 29.04.2025 | 52,56 | 53,24 | 52,17 | 53,15 | 1,49% | 180,00 |
| 28.04.2025 | 53,29 | 53,86 | 51,90 | 52,37 | -2,31% | - |
| 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% | - |