33,450€
0,19%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 33,30 | 33,31 | 33,12 | 33,28 | -0,32% | - |
| 17.12.2025 | 33,40 | 33,57 | 33,09 | 33,39 | 1,14% | - |
| 16.12.2025 | 32,94 | 33,35 | 32,74 | 33,01 | 0,22% | 1.000,00 |
| 15.12.2025 | 33,05 | 33,63 | 32,85 | 32,94 | 0,05% | - |
| 12.12.2025 | 33,28 | 33,32 | 32,86 | 32,92 | -0,05% | - |
| 11.12.2025 | 33,48 | 33,60 | 32,84 | 32,94 | -0,05% | - |
| 10.12.2025 | 33,03 | 33,03 | 32,96 | 32,96 | 0,14% | 206,00 |
| 09.12.2025 | 32,79 | 33,05 | 32,79 | 32,91 | -0,99% | 79,00 |
| 08.12.2025 | 33,24 | 33,24 | 33,24 | 33,24 | 0,20% | - |
| 05.12.2025 | 33,24 | 33,24 | 33,18 | 33,18 | -0,38% | - |
| 04.12.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,60% | - |
| 03.12.2025 | 33,44 | 33,44 | 33,10 | 33,10 | -1,16% | 100,00 |
| 02.12.2025 | 33,62 | 33,62 | 33,49 | 33,49 | -0,45% | - |
| 01.12.2025 | 33,45 | 33,64 | 33,45 | 33,64 | 0,33% | - |
| 28.11.2025 | 33,56 | 33,56 | 33,31 | 33,53 | 0,10% | 200,00 |
| 27.11.2025 | 33,50 | 33,50 | 33,50 | 33,50 | 0,63% | - |
| 26.11.2025 | 33,71 | 33,71 | 33,29 | 33,29 | -1,00% | - |
| 25.11.2025 | 33,69 | 33,69 | 33,62 | 33,62 | -0,03% | - |
| 24.11.2025 | 35,33 | 35,33 | 33,63 | 33,63 | -1,80% | 90,00 |
| 21.11.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -5,03% | - |
| 20.11.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 1,36% | - |
| 19.11.2025 | 35,58 | 35,58 | 35,58 | 35,58 | 0,61% | - |
| 18.11.2025 | 35,36 | 35,36 | 35,36 | 35,36 | -0,11% | - |
| 17.11.2025 | 35,14 | 35,40 | 35,14 | 35,40 | 0,17% | 428,00 |
| 14.11.2025 | 35,64 | 35,64 | 35,34 | 35,34 | -0,52% | 28,00 |
| 13.11.2025 | 35,66 | 35,66 | 35,53 | 35,53 | -0,68% | 6,00 |
| 12.11.2025 | 35,44 | 35,77 | 35,44 | 35,77 | 0,59% | - |
| 11.11.2025 | 35,72 | 35,72 | 35,56 | 35,56 | -0,27% | - |
| 10.11.2025 | 35,21 | 35,66 | 35,21 | 35,66 | 2,68% | - |
| 08.11.2025 | 34,74 | 34,74 | 34,73 | 34,73 | 0,56% | 132,00 |
| 06.11.2025 | 36,38 | 36,57 | 34,53 | 34,53 | -5,06% | 30,00 |
| 05.11.2025 | 37,37 | 37,43 | 36,37 | 36,37 | -2,03% | 1.051,00 |
| 04.11.2025 | 37,01 | 37,13 | 37,01 | 37,13 | 0,16% | 17,00 |
| 03.11.2025 | 37,18 | 37,46 | 37,07 | 37,07 | -0,28% | 400,00 |
| 31.10.2025 | 36,71 | 37,17 | 36,71 | 37,17 | 0,94% | 53,00 |
| 30.10.2025 | 36,81 | 37,00 | 36,79 | 36,83 | -0,97% | 104,00 |
| 29.10.2025 | 37,90 | 37,90 | 37,19 | 37,19 | -1,13% | 177,00 |
| 28.10.2025 | 37,92 | 37,92 | 37,61 | 37,61 | -0,69% | 53,00 |
| 27.10.2025 | 38,46 | 38,46 | 37,87 | 37,87 | -2,12% | - |
| 24.10.2025 | 38,51 | 38,69 | 38,51 | 38,69 | 0,36% | 50,00 |
| 23.10.2025 | 38,54 | 38,55 | 38,54 | 38,55 | -1,91% | 80,00 |
| 22.10.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 2,40% | - |
| 21.10.2025 | 38,36 | 38,56 | 38,36 | 38,38 | 0,93% | 106,00 |
| 20.10.2025 | 38,03 | 38,03 | 38,03 | 38,03 | 0,46% | - |
| 17.10.2025 | 37,33 | 37,85 | 37,33 | 37,85 | -0,41% | 27,00 |
| 16.10.2025 | 38,01 | 38,01 | 38,01 | 38,01 | -0,20% | - |
| 15.10.2025 | 38,53 | 38,72 | 38,08 | 38,08 | -0,70% | 186,00 |
| 14.10.2025 | 37,78 | 38,35 | 37,78 | 38,35 | 0,80% | - |
| 13.10.2025 | 37,94 | 38,05 | 37,94 | 38,05 | 1,32% | - |
| 10.10.2025 | 38,21 | 38,21 | 37,55 | 37,55 | -1,77% | 175,00 |
| 09.10.2025 | 38,47 | 38,47 | 38,47 | 38,23 | 1,16% | - |
| 07.10.2025 | 37,87 | 37,87 | 37,79 | 37,79 | 0,40% | - |
| 06.10.2025 | 38,55 | 38,55 | 37,64 | 37,64 | -1,68% | - |
| 03.10.2025 | 38,11 | 38,29 | 37,83 | 38,28 | 1,14% | 430,00 |
| 02.10.2025 | 38,23 | 38,31 | 37,85 | 37,85 | -1,08% | 1,00 |
| 01.10.2025 | 37,95 | 38,60 | 37,95 | 38,27 | 0,70% | 195,00 |
| 30.09.2025 | 38,00 | 38,10 | 38,00 | 38,00 | -1,39% | 505,00 |
| 29.09.2025 | 38,20 | 38,54 | 38,20 | 38,54 | 1,05% | 10,00 |
| 26.09.2025 | 38,36 | 38,36 | 38,14 | 38,14 | -0,75% | - |
| 25.09.2025 | 38,59 | 38,59 | 38,43 | 38,43 | -0,14% | - |
| 24.09.2025 | 38,43 | 38,48 | 38,43 | 38,48 | 1,04% | - |
| 23.09.2025 | 38,36 | 38,36 | 38,02 | 38,09 | -0,29% | 100,00 |
| 22.09.2025 | 39,14 | 39,30 | 38,20 | 38,20 | -1,52% | 70,00 |
| 19.09.2025 | 38,79 | 38,79 | 38,79 | 38,79 | 0,38% | - |
| 18.09.2025 | 39,50 | 39,79 | 38,64 | 38,64 | -2,39% | 1.260,00 |
| 17.09.2025 | 39,17 | 40,05 | 39,17 | 39,59 | 0,74% | 2.662,00 |
| 16.09.2025 | 40,33 | 40,33 | 39,30 | 39,30 | -2,55% | 238,00 |
| 15.09.2025 | 41,19 | 41,19 | 40,13 | 40,33 | -3,08% | - |
| 12.09.2025 | 41,61 | 41,61 | 41,61 | 41,61 | 0,25% | - |
| 11.09.2025 | 41,38 | 41,50 | 41,38 | 41,50 | 1,49% | - |
| 10.09.2025 | 40,89 | 40,89 | 40,89 | 40,89 | -0,13% | - |
| 09.09.2025 | 41,30 | 41,30 | 40,95 | 40,95 | 0,09% | - |
| 08.09.2025 | 41,30 | 41,30 | 40,91 | 40,91 | -2,02% | - |
| 05.09.2025 | 41,85 | 41,85 | 41,76 | 41,76 | 0,61% | - |
| 04.09.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 1,06% | - |
| 03.09.2025 | 41,81 | 41,81 | 41,07 | 41,07 | -1,02% | - |
| 02.09.2025 | 41,62 | 41,62 | 41,49 | 41,49 | 0,45% | - |
| 01.09.2025 | 41,56 | 41,56 | 41,31 | 41,31 | -0,53% | - |
| 29.08.2025 | 41,53 | 41,53 | 41,53 | 41,53 | -0,24% | - |
| 28.08.2025 | 41,63 | 41,63 | 41,63 | 41,63 | -0,36% | - |
| 27.08.2025 | 41,78 | 41,78 | 41,78 | 41,78 | 0,11% | - |
| 25.08.2025 | 41,53 | 41,73 | 41,53 | 41,73 | 0,02% | - |
| 22.08.2025 | 40,96 | 41,72 | 40,96 | 41,72 | 2,37% | - |
| 21.08.2025 | 40,76 | 40,76 | 40,76 | 40,76 | -0,46% | - |
| 20.08.2025 | 40,80 | 40,95 | 40,80 | 40,95 | -0,26% | - |
| 19.08.2025 | 40,31 | 41,05 | 40,31 | 41,05 | 1,27% | 195,00 |
| 18.08.2025 | 40,07 | 40,70 | 40,07 | 40,54 | 0,51% | 80,00 |
| 17.08.2025 | 40,33 | 40,33 | 40,33 | 40,33 | -0,44% | - |
| 14.08.2025 | 40,51 | 40,51 | 40,51 | 40,51 | 0,77% | - |
| 13.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,55% | - |
| 12.08.2025 | 39,45 | 39,98 | 39,45 | 39,98 | 0,72% | - |
| 08.08.2025 | 39,45 | 39,70 | 39,45 | 39,70 | -1,13% | - |
| 07.08.2025 | 40,15 | 40,15 | 40,15 | 40,15 | -0,32% | - |
| 06.08.2025 | 40,19 | 40,28 | 40,19 | 40,28 | 0,25% | - |
| 05.08.2025 | 39,48 | 40,18 | 39,48 | 40,18 | 2,23% | 425,00 |
| 04.08.2025 | 39,27 | 39,31 | 39,27 | 39,31 | 0,15% | - |
| 01.08.2025 | 39,57 | 39,57 | 39,25 | 39,25 | -2,57% | - |
| 31.07.2025 | 40,28 | 40,28 | 40,28 | 40,28 | -0,25% | - |
| 30.07.2025 | 40,06 | 40,38 | 40,06 | 40,38 | 0,89% | - |
| 29.07.2025 | 39,63 | 40,13 | 39,63 | 40,03 | 0,65% | 50,00 |