39,545€
0,29%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 39,47 | 39,85 | 39,26 | 39,76 | 0,91% | 80,00 |
| 24.07.2025 | 39,64 | 40,07 | 39,06 | 39,40 | -0,99% | - |
| 23.07.2025 | 39,67 | 40,04 | 39,38 | 39,80 | 0,81% | - |
| 22.07.2025 | 39,38 | 40,05 | 39,13 | 39,48 | 0,22% | 180,00 |
| 21.07.2025 | 39,58 | 39,75 | 39,28 | 39,39 | -0,42% | - |
| 18.07.2025 | 39,76 | 40,04 | 39,20 | 39,56 | -0,02% | - |
| 17.07.2025 | 39,66 | 39,96 | 39,33 | 39,57 | 0,18% | - |
| 16.07.2025 | 39,25 | 40,00 | 39,05 | 39,50 | -0,17% | 560,00 |
| 15.07.2025 | 40,56 | 40,59 | 39,07 | 39,56 | -2,04% | - |
| 14.07.2025 | 40,58 | 40,75 | 40,09 | 40,39 | -0,51% | - |
| 11.07.2025 | 40,94 | 41,00 | 40,56 | 40,59 | -1,10% | 40,00 |
| 10.07.2025 | 40,50 | 41,34 | 40,44 | 41,04 | 1,00% | - |
| 09.07.2025 | 41,37 | 41,75 | 40,45 | 40,64 | -1,77% | 120,00 |
| 08.07.2025 | 41,59 | 41,87 | 41,20 | 41,37 | -0,68% | - |
| 07.07.2025 | 41,75 | 42,06 | 41,49 | 41,66 | 0,12% | - |
| 04.07.2025 | 41,73 | 41,74 | 41,55 | 41,61 | -0,84% | - |
| 03.07.2025 | 41,44 | 42,09 | 41,40 | 41,96 | 0,91% | - |
| 02.07.2025 | 42,19 | 42,38 | 41,43 | 41,58 | -1,19% | - |
| 01.07.2025 | 41,59 | 42,32 | 41,48 | 42,08 | 1,03% | 23,00 |
| 30.06.2025 | 41,35 | 41,68 | 40,72 | 41,65 | 1,22% | - |
| 27.06.2025 | 41,37 | 41,75 | 41,04 | 41,15 | -0,15% | - |
| 26.06.2025 | 41,36 | 41,40 | 40,55 | 41,21 | -0,19% | 25,00 |
| 25.06.2025 | 41,93 | 42,31 | 41,21 | 41,29 | -1,44% | - |
| 24.06.2025 | 41,07 | 41,91 | 41,06 | 41,89 | 2,09% | 75,00 |
| 23.06.2025 | 41,40 | 41,40 | 41,04 | 41,04 | -1,06% | - |
| 20.06.2025 | 41,23 | 41,48 | 41,23 | 41,48 | 1,04% | - |
| 19.06.2025 | 41,44 | 41,44 | 41,05 | 41,05 | -1,45% | - |
| 18.06.2025 | 41,54 | 41,66 | 41,54 | 41,66 | -0,17% | - |
| 17.06.2025 | 41,73 | 41,73 | 41,73 | 41,73 | 0,07% | - |
| 16.06.2025 | 42,09 | 42,09 | 41,70 | 41,70 | -0,94% | - |
| 13.06.2025 | 42,42 | 42,53 | 42,09 | 42,09 | -2,39% | 100,00 |
| 12.06.2025 | 43,48 | 43,48 | 43,12 | 43,12 | -1,55% | 120,00 |
| 11.06.2025 | 44,14 | 44,14 | 43,80 | 43,80 | 0,45% | 75,00 |
| 10.06.2025 | 43,67 | 43,81 | 43,43 | 43,61 | -0,22% | 500,00 |
| 09.06.2025 | 44,01 | 44,01 | 43,70 | 43,70 | -0,16% | - |
| 06.06.2025 | 43,77 | 43,77 | 43,77 | 43,77 | -0,03% | - |
| 05.06.2025 | 44,01 | 44,01 | 43,79 | 43,79 | -2,43% | 14,00 |
| 04.06.2025 | 44,81 | 44,88 | 44,81 | 44,88 | -0,07% | 50,00 |
| 03.06.2025 | 44,13 | 44,91 | 44,13 | 44,91 | 1,27% | 25,00 |
| 02.06.2025 | 45,00 | 45,00 | 44,23 | 44,34 | -1,91% | 240,00 |
| 30.05.2025 | 45,19 | 45,21 | 45,19 | 45,21 | 0,63% | 165,00 |
| 29.05.2025 | 46,88 | 46,88 | 44,91 | 44,92 | -2,58% | 25,00 |
| 28.05.2025 | 46,50 | 46,50 | 46,11 | 46,11 | -1,52% | 100,00 |
| 27.05.2025 | 48,00 | 48,00 | 46,71 | 46,82 | -4,56% | 720,00 |
| 26.05.2025 | 47,76 | 49,06 | 47,76 | 49,06 | 2,64% | 2,00 |
| 23.05.2025 | 51,20 | 51,20 | 47,80 | 47,80 | -11,03% | 220,00 |
| 22.05.2025 | 53,59 | 53,72 | 53,59 | 53,72 | -0,13% | - |
| 21.05.2025 | 53,91 | 53,98 | 53,79 | 53,79 | -0,98% | 50,00 |
| 20.05.2025 | 55,99 | 55,99 | 54,32 | 54,32 | -3,43% | 100,00 |
| 19.05.2025 | 56,39 | 56,39 | 56,25 | 56,25 | -1,28% | - |
| 16.05.2025 | 55,89 | 56,98 | 55,89 | 56,98 | 1,60% | - |
| 15.05.2025 | 55,20 | 56,08 | 55,20 | 56,08 | 0,57% | 18,00 |
| 14.05.2025 | 55,52 | 55,76 | 55,52 | 55,76 | 0,11% | - |
| 13.05.2025 | 55,55 | 56,08 | 55,55 | 55,70 | -0,16% | 50,00 |
| 12.05.2025 | 55,13 | 55,87 | 55,13 | 55,79 | 2,12% | - |
| 09.05.2025 | 54,74 | 54,74 | 54,63 | 54,63 | -1,30% | - |
| 08.05.2025 | 54,09 | 55,35 | 54,09 | 55,35 | 2,84% | - |
| 07.05.2025 | 53,20 | 53,82 | 53,20 | 53,82 | 0,90% | - |
| 06.05.2025 | 53,56 | 53,57 | 53,34 | 53,34 | -0,17% | 100,00 |
| 05.05.2025 | 53,64 | 53,64 | 53,43 | 53,43 | -1,53% | - |
| 02.05.2025 | 53,10 | 54,26 | 53,10 | 54,26 | 1,71% | - |
| 30.04.2025 | 52,81 | 53,35 | 52,81 | 53,35 | 0,70% | - |
| 29.04.2025 | 52,30 | 52,98 | 52,30 | 52,98 | -0,24% | 90,00 |
| 28.04.2025 | 53,11 | 53,11 | 53,11 | 53,11 | -0,15% | - |
| 25.04.2025 | 54,64 | 54,64 | 53,19 | 53,19 | -1,88% | - |
| 24.04.2025 | 53,34 | 54,39 | 53,34 | 54,21 | 1,19% | 70,00 |
| 23.04.2025 | 52,00 | 54,03 | 52,00 | 53,57 | 1,73% | - |
| 22.04.2025 | 51,50 | 52,66 | 51,50 | 52,66 | 0,29% | 10,00 |
| 17.04.2025 | 52,46 | 52,51 | 52,46 | 52,51 | 1,49% | - |
| 16.04.2025 | 52,51 | 53,27 | 51,74 | 51,74 | -3,34% | 50,00 |
| 15.04.2025 | 52,34 | 53,53 | 52,34 | 53,53 | 1,50% | - |
| 14.04.2025 | 52,52 | 52,74 | 52,52 | 52,74 | -0,17% | - |
| 11.04.2025 | 52,46 | 52,83 | 52,46 | 52,83 | -1,25% | - |
| 10.04.2025 | 53,05 | 53,50 | 53,05 | 53,50 | 0,85% | 6,00 |
| 09.04.2025 | 48,50 | 53,05 | 48,50 | 53,05 | 6,63% | 81,00 |
| 08.04.2025 | 49,88 | 49,88 | 49,69 | 49,75 | 3,53% | - |
| 07.04.2025 | 47,39 | 48,06 | 47,39 | 48,06 | -3,52% | 200,00 |
| 04.04.2025 | 50,74 | 50,74 | 49,81 | 49,81 | -3,06% | - |
| 03.04.2025 | 50,80 | 51,70 | 50,00 | 51,38 | -3,04% | 130,00 |
| 02.04.2025 | 52,68 | 53,38 | 52,68 | 52,99 | 0,21% | - |
| 01.04.2025 | 51,94 | 52,88 | 51,94 | 52,88 | 0,97% | - |
| 31.03.2025 | 50,64 | 52,37 | 50,64 | 52,37 | 1,93% | - |
| 28.03.2025 | 51,38 | 51,38 | 51,38 | 51,38 | 0,76% | - |
| 27.03.2025 | 50,99 | 50,99 | 50,99 | 50,99 | -0,80% | - |
| 26.03.2025 | 51,40 | 51,40 | 51,40 | 51,40 | 3,41% | - |
| 24.03.2025 | 49,71 | 49,71 | 49,71 | 49,71 | 0,37% | - |
| 21.03.2025 | 49,52 | 49,52 | 49,52 | 49,52 | 0,22% | - |
| 20.03.2025 | 49,41 | 49,41 | 49,41 | 49,41 | 2,26% | - |
| 19.03.2025 | 48,32 | 48,32 | 48,32 | 48,32 | -1,66% | - |
| 18.03.2025 | 49,14 | 49,14 | 49,14 | 49,14 | 1,56% | - |
| 17.03.2025 | 48,38 | 48,38 | 48,38 | 48,38 | 0,32% | - |
| 16.03.2025 | 48,25 | 48,43 | 48,23 | 48,23 | 0,27% | - |
| 13.03.2025 | 48,53 | 48,53 | 48,10 | 48,10 | -1,40% | - |
| 12.03.2025 | 48,34 | 48,78 | 48,34 | 48,78 | 0,46% | - |
| 11.03.2025 | 48,49 | 48,73 | 48,49 | 48,56 | -0,23% | - |
| 10.03.2025 | 49,16 | 49,16 | 48,67 | 48,67 | -2,26% | 52,00 |
| 07.03.2025 | 49,45 | 49,79 | 49,45 | 49,79 | 0,20% | 30,00 |
| 06.03.2025 | 50,12 | 50,12 | 49,68 | 49,69 | -1,33% | - |
| 05.03.2025 | 51,03 | 51,03 | 50,36 | 50,36 | -1,41% | - |
| 04.03.2025 | 51,95 | 51,95 | 51,08 | 51,08 | -1,71% | - |