34,595€
0,19%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 34,80 | 34,82 | 34,53 | 34,76 | 0,66% | 60,00 |
| 06.11.2025 | 36,48 | 36,53 | 34,28 | 34,53 | -5,06% | 32,00 |
| 05.11.2025 | 37,45 | 37,48 | 36,37 | 36,37 | -2,03% | 2.051,00 |
| 04.11.2025 | 37,08 | 37,80 | 36,88 | 37,13 | 0,16% | 34,00 |
| 03.11.2025 | 37,27 | 37,48 | 36,75 | 37,07 | -0,28% | 800,00 |
| 31.10.2025 | 36,65 | 37,45 | 36,32 | 37,17 | 0,94% | - |
| 30.10.2025 | 36,78 | 37,17 | 36,53 | 36,83 | -0,97% | 135,00 |
| 29.10.2025 | 37,92 | 37,93 | 36,57 | 37,19 | -1,13% | 177,00 |
| 28.10.2025 | 37,73 | 38,07 | 37,58 | 37,61 | -0,69% | - |
| 27.10.2025 | 38,66 | 38,92 | 37,85 | 37,87 | -2,12% | - |
| 24.10.2025 | 38,61 | 39,03 | 38,32 | 38,69 | 0,36% | 50,00 |
| 23.10.2025 | 38,71 | 39,28 | 38,32 | 38,55 | 0,11% | 80,00 |
| 22.10.2025 | 39,44 | 39,77 | 38,51 | 38,51 | 0,33% | - |
| 21.10.2025 | 38,46 | 39,54 | 38,38 | 38,38 | -0,15% | 106,00 |
| 20.10.2025 | 38,11 | 38,49 | 37,96 | 38,44 | 1,55% | - |
| 17.10.2025 | 37,42 | 38,19 | 37,26 | 37,85 | 0,84% | 54,00 |
| 16.10.2025 | 38,10 | 38,45 | 37,10 | 37,54 | -1,43% | - |
| 15.10.2025 | 38,62 | 38,73 | 38,08 | 38,08 | -0,70% | 194,00 |
| 14.10.2025 | 37,86 | 38,70 | 37,85 | 38,35 | 0,80% | - |
| 13.10.2025 | 38,19 | 38,49 | 37,86 | 38,05 | 1,32% | - |
| 10.10.2025 | 38,29 | 38,41 | 37,55 | 37,55 | -1,43% | 250,00 |
| 09.10.2025 | 38,57 | 38,97 | 38,06 | 38,10 | -0,34% | - |
| 08.10.2025 | 38,10 | 38,67 | 38,04 | 38,23 | 1,16% | 262,00 |
| 07.10.2025 | 37,93 | 38,35 | 37,79 | 37,79 | 0,40% | - |
| 06.10.2025 | 38,61 | 39,14 | 37,64 | 37,64 | -1,68% | - |
| 03.10.2025 | 38,18 | 38,54 | 37,84 | 38,28 | 1,14% | 1.050,00 |
| 02.10.2025 | 38,30 | 38,66 | 37,81 | 37,85 | -1,08% | 2,00 |
| 01.10.2025 | 38,03 | 39,00 | 37,86 | 38,27 | 0,70% | 285,00 |
| 30.09.2025 | 37,98 | 38,33 | 37,72 | 38,00 | -1,39% | 505,00 |
| 29.09.2025 | 38,37 | 38,77 | 37,93 | 38,54 | 1,05% | 10,00 |
| 26.09.2025 | 38,46 | 38,64 | 38,14 | 38,14 | -0,75% | - |
| 25.09.2025 | 38,69 | 38,84 | 38,21 | 38,43 | -0,14% | - |
| 24.09.2025 | 38,52 | 38,88 | 38,36 | 38,48 | 1,04% | - |
| 23.09.2025 | 38,44 | 38,74 | 38,05 | 38,09 | -0,29% | 200,00 |
| 22.09.2025 | 39,11 | 39,25 | 38,20 | 38,20 | -2,48% | 110,00 |
| 19.09.2025 | 38,74 | 39,32 | 38,53 | 39,17 | 1,37% | - |
| 18.09.2025 | 39,59 | 40,10 | 38,50 | 38,64 | -2,39% | 1.260,00 |
| 17.09.2025 | 39,26 | 40,18 | 39,26 | 39,59 | 0,74% | 2.662,00 |
| 16.09.2025 | 40,44 | 40,47 | 39,03 | 39,30 | -2,55% | 238,00 |
| 15.09.2025 | 41,31 | 41,50 | 40,26 | 40,33 | -2,21% | - |
| 12.09.2025 | 41,71 | 41,77 | 41,23 | 41,24 | -0,64% | - |
| 11.09.2025 | 41,50 | 41,78 | 41,08 | 41,50 | 0,65% | - |
| 10.09.2025 | 41,01 | 41,31 | 40,62 | 41,23 | 0,70% | - |
| 09.09.2025 | 41,42 | 41,86 | 40,89 | 40,95 | 0,09% | - |
| 08.09.2025 | 41,39 | 41,84 | 40,33 | 40,91 | -2,02% | - |
| 05.09.2025 | 41,93 | 42,18 | 39,28 | 41,76 | -2,79% | - |
| 04.09.2025 | 41,46 | 43,04 | 41,46 | 42,96 | 4,60% | - |
| 03.09.2025 | 41,85 | 42,04 | 41,02 | 41,07 | -1,02% | - |
| 02.09.2025 | 41,72 | 42,08 | 41,25 | 41,49 | 0,45% | - |
| 01.09.2025 | 41,73 | 41,74 | 41,20 | 41,31 | -1,02% | - |
| 29.08.2025 | 41,72 | 42,04 | 41,36 | 41,73 | -0,05% | - |
| 28.08.2025 | 41,83 | 42,03 | 41,56 | 41,75 | -0,06% | - |
| 27.08.2025 | 41,89 | 42,37 | 41,73 | 41,78 | 0,43% | - |
| 26.08.2025 | 41,57 | 41,84 | 41,27 | 41,60 | -0,19% | - |
| 25.08.2025 | 41,74 | 41,98 | 41,59 | 41,68 | -0,23% | - |
| 22.08.2025 | 41,16 | 42,01 | 41,09 | 41,77 | 1,72% | - |
| 21.08.2025 | 40,91 | 41,55 | 40,51 | 41,06 | 0,51% | - |
| 20.08.2025 | 40,99 | 41,68 | 40,85 | 40,85 | -0,49% | - |
| 19.08.2025 | 40,58 | 41,13 | 40,41 | 41,06 | 1,15% | 317,00 |
| 18.08.2025 | 40,26 | 40,86 | 40,10 | 40,59 | 0,84% | 160,00 |
| 15.08.2025 | 40,46 | 40,84 | 40,05 | 40,25 | 0,03% | - |
| 14.08.2025 | 40,68 | 40,94 | 40,23 | 40,24 | -1,26% | - |
| 13.08.2025 | 40,40 | 40,82 | 40,25 | 40,75 | 0,78% | - |
| 12.08.2025 | 40,22 | 40,51 | 39,59 | 40,43 | 0,48% | - |
| 11.08.2025 | 39,65 | 40,41 | 39,59 | 40,24 | 1,44% | - |
| 08.08.2025 | 39,62 | 39,78 | 39,20 | 39,67 | 0,30% | - |
| 07.08.2025 | 40,37 | 40,93 | 39,50 | 39,55 | -2,14% | - |
| 06.08.2025 | 40,34 | 40,70 | 40,11 | 40,41 | 0,50% | - |
| 05.08.2025 | 39,66 | 40,48 | 39,51 | 40,21 | 1,72% | 850,00 |
| 04.08.2025 | 39,47 | 39,74 | 39,31 | 39,53 | 0,48% | - |
| 01.08.2025 | 39,73 | 39,78 | 38,89 | 39,35 | -0,95% | - |
| 31.07.2025 | 40,49 | 40,86 | 39,62 | 39,72 | -1,95% | - |
| 30.07.2025 | 40,26 | 40,77 | 40,16 | 40,51 | 0,72% | - |
| 29.07.2025 | 39,87 | 40,40 | 39,85 | 40,22 | 1,19% | 100,00 |
| 28.07.2025 | 39,87 | 40,22 | 39,70 | 39,75 | -0,03% | - |
| 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% | - |