28,955€
0,09%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,02 | 29,41 | 28,82 | 28,93 | -0,28% | - |
| 11.11.2026 | 28,87 | 29,02 | 28,57 | 29,01 | 0,24% | - |
| 10.11.2026 | 29,02 | 29,17 | 28,57 | 28,94 | 0,05% | - |
| 09.11.2026 | 28,75 | 29,16 | 28,41 | 28,93 | 0,88% | - |
| 06.11.2026 | 28,85 | 28,86 | 28,06 | 28,67 | -1,00% | 13.478,00 |
| 05.11.2026 | 29,06 | 29,47 | 28,18 | 28,96 | -0,29% | - |
| 04.11.2026 | 27,58 | 29,25 | 27,57 | 29,05 | 4,67% | 1.250,00 |
| 03.11.2026 | 28,53 | 28,69 | 27,68 | 27,75 | -2,69% | 723,00 |
| 02.11.2026 | 27,02 | 28,60 | 26,66 | 28,52 | 5,53% | - |
| 30.10.2026 | 26,60 | 27,24 | 26,37 | 27,03 | 1,47% | - |
| 29.10.2026 | 26,36 | 26,64 | 26,04 | 26,63 | 1,63% | - |
| 28.10.2026 | 25,96 | 26,27 | 25,49 | 26,21 | 0,72% | - |
| 27.10.2026 | 26,08 | 26,24 | 25,66 | 26,02 | -0,03% | - |
| 26.10.2026 | 25,91 | 26,31 | 25,82 | 26,03 | 0,43% | 2.400,00 |
| 23.10.2026 | 25,96 | 26,06 | 25,55 | 25,91 | -0,10% | 12.215,00 |
| 22.10.2026 | 24,45 | 26,09 | 24,41 | 25,94 | 5,64% | 2.280,00 |
| 21.10.2026 | 24,80 | 25,25 | 24,46 | 24,56 | -0,92% | 3.525,00 |
| 20.10.2026 | 24,52 | 24,81 | 23,68 | 24,78 | 1,22% | - |
| 19.10.2026 | 24,91 | 24,98 | 24,22 | 24,49 | -1,35% | 2.990,00 |
| 16.10.2026 | 24,69 | 25,14 | 24,50 | 24,82 | 0,27% | 2.900,00 |
| 15.10.2026 | 23,37 | 24,77 | 23,37 | 24,75 | 5,12% | 10.360,00 |
| 14.10.2026 | 23,60 | 23,92 | 23,13 | 23,55 | 0,00% | - |
| 13.10.2026 | 23,80 | 23,97 | 23,40 | 23,55 | -0,79% | - |
| 12.10.2026 | 24,47 | 24,62 | 23,73 | 23,74 | -2,71% | - |
| 09.10.2026 | 24,52 | 24,87 | 24,30 | 24,40 | -0,49% | - |
| 08.10.2026 | 23,72 | 24,55 | 23,61 | 24,52 | 3,11% | 207,00 |
| 07.10.2026 | 23,98 | 24,14 | 23,59 | 23,78 | -0,23% | 230,00 |
| 06.10.2026 | 24,69 | 24,79 | 23,67 | 23,83 | -3,29% | 4.820,00 |
| 05.10.2026 | 24,30 | 24,73 | 23,99 | 24,64 | 1,55% | - |
| 02.10.2026 | 24,37 | 24,48 | 24,10 | 24,27 | -0,06% | - |
| 01.10.2026 | 24,27 | 24,49 | 23,82 | 24,28 | 0,77% | - |
| 30.09.2026 | 23,99 | 24,21 | 23,79 | 24,10 | 0,70% | 375,00 |
| 29.09.2026 | 23,91 | 24,14 | 23,64 | 23,93 | -0,08% | - |
| 28.09.2026 | 24,26 | 24,52 | 23,86 | 23,95 | -1,09% | 390,00 |
| 25.09.2026 | 24,69 | 24,70 | 24,17 | 24,21 | -1,72% | - |
| 24.09.2026 | 25,30 | 25,60 | 24,61 | 24,64 | -2,77% | - |
| 23.09.2026 | 25,29 | 25,50 | 24,85 | 25,34 | 0,74% | 1.350,00 |
| 22.09.2026 | 25,21 | 25,54 | 25,07 | 25,16 | -0,28% | 700,00 |
| 21.09.2026 | 25,41 | 25,56 | 25,04 | 25,23 | -1,02% | - |
| 18.09.2026 | 25,99 | 26,00 | 25,41 | 25,49 | -1,35% | 9.550,00 |
| 17.09.2026 | 27,06 | 27,08 | 25,64 | 25,84 | -3,81% | 14.430,00 |
| 16.09.2026 | 26,93 | 27,12 | 26,41 | 26,86 | -0,13% | - |
| 15.09.2026 | 27,53 | 27,58 | 26,86 | 26,89 | -2,14% | - |
| 14.09.2026 | 25,90 | 27,56 | 25,89 | 27,48 | 6,42% | 2.470,00 |
| 11.09.2026 | 28,41 | 28,59 | 25,54 | 25,82 | -2,37% | - |
| 10.09.2026 | 27,63 | 27,79 | 26,31 | 26,45 | -3,92% | - |
| 09.09.2026 | 28,04 | 28,10 | 27,26 | 27,53 | -1,85% | - |
| 08.09.2026 | 28,92 | 29,13 | 27,88 | 28,05 | -3,03% | - |
| 07.09.2026 | 28,92 | 29,06 | 28,85 | 28,92 | -0,36% | - |
| 04.09.2026 | 29,06 | 29,22 | 28,42 | 29,03 | 0,50% | - |
| 03.09.2026 | 27,78 | 29,62 | 27,78 | 28,88 | 4,05% | - |
| 02.09.2026 | 28,02 | 28,13 | 27,54 | 27,76 | -0,90% | 5.300,00 |
| 01.09.2026 | 28,47 | 28,60 | 27,84 | 28,01 | -1,40% | - |
| 31.08.2026 | 28,40 | 28,85 | 28,25 | 28,41 | -0,25% | - |
| 28.08.2026 | 28,14 | 28,69 | 28,11 | 28,48 | 1,28% | - |
| 27.08.2026 | 27,98 | 28,30 | 27,75 | 28,12 | 0,31% | - |
| 26.08.2026 | 28,58 | 28,66 | 28,03 | 28,03 | -1,82% | - |
| 25.08.2026 | 28,55 | 28,76 | 27,61 | 28,55 | 0,11% | 5.200,00 |
| 24.08.2026 | 28,93 | 29,19 | 28,41 | 28,52 | -1,44% | - |
| 21.08.2026 | 29,26 | 29,62 | 28,93 | 28,94 | -1,55% | 1.300,00 |
| 20.08.2026 | 29,00 | 29,65 | 28,60 | 29,40 | 1,36% | 1.250,00 |
| 19.08.2026 | 27,19 | 29,04 | 27,05 | 29,00 | 6,53% | 800,00 |
| 18.08.2026 | 27,38 | 28,06 | 26,73 | 27,23 | -0,60% | - |
| 17.08.2026 | 27,23 | 27,71 | 26,98 | 27,39 | 0,28% | - |
| 14.08.2026 | 25,63 | 27,43 | 25,39 | 27,31 | 7,18% | 4.370,00 |
| 13.08.2026 | 25,07 | 25,75 | 25,02 | 25,48 | 1,24% | - |
| 12.08.2026 | 25,59 | 25,69 | 24,83 | 25,17 | -1,27% | - |
| 11.08.2026 | 25,78 | 25,82 | 25,31 | 25,50 | -0,56% | - |
| 10.08.2026 | 25,89 | 25,89 | 25,06 | 25,64 | -0,06% | - |
| 07.08.2026 | 25,08 | 25,84 | 24,86 | 25,65 | 2,02% | - |
| 06.08.2026 | 25,20 | 25,31 | 24,77 | 25,15 | 0,47% | 5.800,00 |
| 05.08.2026 | 25,59 | 25,66 | 24,74 | 25,03 | -1,86% | 3.000,00 |
| 04.08.2026 | 25,56 | 25,74 | 25,03 | 25,50 | 0,04% | - |
| 03.08.2026 | 25,48 | 26,09 | 25,24 | 25,49 | 0,99% | 4.200,00 |
| 31.07.2026 | 25,84 | 25,95 | 25,06 | 25,24 | -1,62% | - |
| 30.07.2026 | 27,02 | 27,11 | 25,09 | 25,66 | -4,77% | - |
| 29.07.2026 | 27,12 | 27,54 | 26,54 | 26,94 | -0,19% | - |
| 28.07.2026 | 26,16 | 27,38 | 25,99 | 27,00 | 3,03% | 210,00 |
| 27.07.2026 | 24,82 | 26,33 | 24,47 | 26,20 | 6,61% | - |
| 24.07.2026 | 23,90 | 24,74 | 23,87 | 24,58 | 2,85% | - |
| 23.07.2026 | 23,67 | 23,99 | 23,56 | 23,90 | 0,36% | - |
| 22.07.2026 | 23,85 | 24,12 | 23,65 | 23,81 | -0,06% | - |
| 21.07.2026 | 24,18 | 24,19 | 23,56 | 23,83 | -1,01% | - |
| 20.07.2026 | 24,12 | 24,36 | 23,83 | 24,07 | -0,23% | 2.475,00 |
| 17.07.2026 | 24,75 | 25,15 | 23,92 | 24,12 | -2,45% | - |
| 16.07.2026 | 23,90 | 24,74 | 23,85 | 24,73 | 3,97% | 315,00 |
| 15.07.2026 | 24,22 | 24,57 | 23,76 | 23,78 | -1,19% | - |
| 14.07.2026 | 24,11 | 24,41 | 23,90 | 24,07 | -0,18% | - |
| 13.07.2026 | 24,30 | 24,42 | 23,99 | 24,11 | 0,06% | - |
| 10.07.2026 | 24,77 | 25,06 | 24,09 | 24,10 | -2,44% | - |
| 09.07.2026 | 25,10 | 25,20 | 24,32 | 24,70 | -1,22% | - |
| 08.07.2026 | 25,67 | 25,93 | 24,98 | 25,01 | -2,46% | 6.000,00 |
| 07.07.2026 | 25,67 | 26,15 | 25,51 | 25,64 | 0,35% | 3.700,00 |
| 06.07.2026 | 26,37 | 26,64 | 25,27 | 25,55 | -3,42% | - |
| 03.07.2026 | 26,16 | 26,52 | 26,15 | 26,45 | 0,72% | - |
| 02.07.2026 | 25,49 | 26,26 | 24,94 | 26,26 | 3,84% | - |
| 01.07.2026 | 24,71 | 25,62 | 24,69 | 25,29 | 2,44% | 3.300,00 |
| 30.06.2026 | 24,81 | 24,97 | 24,40 | 24,69 | 0,37% | - |
| 29.06.2026 | 26,95 | 27,07 | 24,57 | 24,60 | -8,25% | - |
| 26.06.2026 | 26,34 | 26,98 | 26,34 | 26,81 | 1,50% | - |