54,060€
-2,72%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 60,27 | 60,38 | 60,22 | 60,33 | 0,37% | - |
| 27.11.2024 | 60,89 | 60,99 | 59,96 | 60,11 | -1,16% | - |
| 26.11.2024 | 60,87 | 61,34 | 60,53 | 60,81 | 0,10% | - |
| 25.11.2024 | 59,95 | 61,19 | 59,92 | 60,75 | 0,94% | 320,00 |
| 22.11.2024 | 53,00 | 60,39 | 53,00 | 60,19 | 10,80% | 150,00 |
| 21.11.2024 | 52,98 | 54,56 | 52,59 | 54,32 | 3,31% | 495,00 |
| 20.11.2024 | 53,51 | 54,50 | 52,32 | 52,58 | -1,42% | - |
| 19.11.2024 | 53,48 | 53,79 | 52,67 | 53,34 | -0,24% | - |
| 18.11.2024 | 53,80 | 54,06 | 53,43 | 53,47 | -0,72% | - |
| 15.11.2024 | 54,12 | 54,50 | 53,51 | 53,86 | -1,17% | - |
| 14.11.2024 | 54,85 | 55,13 | 54,31 | 54,50 | -0,64% | - |
| 13.11.2024 | 53,71 | 54,97 | 53,27 | 54,85 | 1,89% | - |
| 12.11.2024 | 53,28 | 53,92 | 53,26 | 53,83 | 1,10% | - |
| 11.11.2024 | 52,42 | 53,55 | 52,28 | 53,25 | 1,70% | - |
| 08.11.2024 | 51,75 | 52,87 | 51,60 | 52,36 | 1,40% | 220,00 |
| 07.11.2024 | 51,69 | 52,08 | 51,28 | 51,63 | 0,02% | - |
| 06.11.2024 | 50,12 | 51,74 | 50,11 | 51,62 | 6,60% | - |
| 05.11.2024 | 48,26 | 49,02 | 48,17 | 48,43 | 0,40% | - |
| 04.11.2024 | 47,26 | 48,24 | 47,04 | 48,23 | 1,43% | - |
| 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 |