53,696$
-1,55%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 54,90 | 54,95 | 53,55 | 53,69 | -1,56% | 3.798.842,00 |
| 16.10.2024 | 54,71 | 54,91 | 54,23 | 54,54 | -0,60% | 3.864.817,00 |
| 15.10.2024 | 55,29 | 55,93 | 54,59 | 54,87 | -0,71% | 3.957.610,00 |
| 14.10.2024 | 55,94 | 55,94 | 55,00 | 55,26 | -1,18% | 3.604.973,00 |
| 11.10.2024 | 55,78 | 56,59 | 55,73 | 55,92 | 0,57% | 3.840.744,00 |
| 10.10.2024 | 55,40 | 56,00 | 54,99 | 55,61 | -0,42% | 6.259.462,00 |
| 09.10.2024 | 54,51 | 56,62 | 54,51 | 55,84 | 2,52% | 7.662.905,00 |
| 08.10.2024 | 52,98 | 54,54 | 52,80 | 54,47 | 3,20% | 6.713.687,00 |
| 07.10.2024 | 52,58 | 52,86 | 52,45 | 52,78 | -0,23% | 5.239.913,00 |
| 04.10.2024 | 52,80 | 53,03 | 52,35 | 52,90 | 1,36% | 3.682.181,00 |
| 03.10.2024 | 52,43 | 52,66 | 52,05 | 52,19 | -0,87% | 2.681.118,00 |
| 02.10.2024 | 52,39 | 52,83 | 52,16 | 52,65 | 0,30% | 2.519.364,00 |
| 01.10.2024 | 52,36 | 52,83 | 51,80 | 52,49 | 0,17% | 5.122.847,00 |
| 30.09.2024 | 52,12 | 52,50 | 51,88 | 52,40 | 0,65% | 4.069.191,00 |
| 27.09.2024 | 52,17 | 52,30 | 51,76 | 52,06 | -0,12% | 3.035.714,00 |
| 26.09.2024 | 52,53 | 52,70 | 52,07 | 52,12 | 0,13% | 3.152.165,00 |
| 25.09.2024 | 52,53 | 52,59 | 51,99 | 52,05 | -0,76% | 5.095.099,00 |
| 24.09.2024 | 51,72 | 52,50 | 51,54 | 52,45 | 1,47% | 3.441.603,00 |
| 23.09.2024 | 51,51 | 52,01 | 51,46 | 51,69 | 0,49% | 2.857.422,00 |
| 20.09.2024 | 51,84 | 51,84 | 51,15 | 51,44 | -0,69% | 8.641.146,00 |
| 19.09.2024 | 51,86 | 52,12 | 51,37 | 51,80 | 1,55% | 4.154.857,00 |
| 18.09.2024 | 51,00 | 51,92 | 50,87 | 51,01 | 0,57% | 4.337.344,00 |
| 17.09.2024 | 50,07 | 50,82 | 49,91 | 50,72 | 1,95% | 4.207.612,00 |
| 16.09.2024 | 50,59 | 51,03 | 49,69 | 49,75 | -0,96% | 5.211.541,00 |
| 13.09.2024 | 49,64 | 50,38 | 49,50 | 50,23 | 1,54% | 3.081.075,00 |
| 12.09.2024 | 49,31 | 49,72 | 49,14 | 49,47 | 0,18% | 3.862.042,00 |
| 11.09.2024 | 49,30 | 49,45 | 48,05 | 49,38 | -0,26% | 4.591.573,00 |
| 10.09.2024 | 49,42 | 49,60 | 48,74 | 49,51 | 0,18% | 4.155.087,00 |
| 09.09.2024 | 49,82 | 49,97 | 49,16 | 49,42 | -0,08% | 5.243.885,00 |
| 06.09.2024 | 49,70 | 50,08 | 48,95 | 49,46 | -0,12% | 7.844.381,00 |
| 05.09.2024 | 50,00 | 50,24 | 48,38 | 49,52 | -6,65% | 11.425.616,00 |
| 04.09.2024 | 53,50 | 54,02 | 52,93 | 53,05 | -0,88% | 5.999.467,00 |
| 03.09.2024 | 53,06 | 54,15 | 53,03 | 53,52 | 1,06% | 7.222.909,00 |
| 30.08.2024 | 52,57 | 53,56 | 52,43 | 52,96 | 1,07% | 4.919.942,00 |
| 29.08.2024 | 53,18 | 53,31 | 52,15 | 52,40 | -1,52% | 6.025.440,00 |
| 28.08.2024 | 52,74 | 53,25 | 52,67 | 53,21 | 1,18% | 3.615.622,00 |
| 27.08.2024 | 52,54 | 52,70 | 52,18 | 52,59 | 0,06% | 2.884.105,00 |
| 26.08.2024 | 52,88 | 53,23 | 52,48 | 52,56 | -0,38% | 2.442.285,00 |
| 23.08.2024 | 52,53 | 53,06 | 52,47 | 52,76 | 1,01% | 2.126.029,00 |
| 22.08.2024 | 52,61 | 52,61 | 52,07 | 52,23 | -0,42% | 2.483.248,00 |
| 21.08.2024 | 52,21 | 52,59 | 51,88 | 52,45 | 0,90% | 2.592.617,00 |
| 20.08.2024 | 51,59 | 52,04 | 51,53 | 51,98 | 0,76% | 2.853.704,00 |
| 19.08.2024 | 51,39 | 51,60 | 51,15 | 51,59 | 0,55% | 3.399.758,00 |
| 16.08.2024 | 51,40 | 51,66 | 51,08 | 51,31 | -0,56% | 3.376.348,00 |
| 15.08.2024 | 51,41 | 51,93 | 51,15 | 51,60 | 1,20% | 6.035.947,00 |
| 14.08.2024 | 50,99 | 51,14 | 50,62 | 50,99 | 0,04% | 4.110.313,00 |
| 13.08.2024 | 50,60 | 51,11 | 50,12 | 50,97 | 1,41% | 4.335.171,00 |
| 12.08.2024 | 50,78 | 51,01 | 50,10 | 50,26 | -1,43% | 2.790.540,00 |
| 09.08.2024 | 49,97 | 51,17 | 49,84 | 50,99 | 1,80% | 2.904.276,00 |
| 08.08.2024 | 49,42 | 50,20 | 49,07 | 50,09 | 1,83% | 4.756.886,00 |
| 07.08.2024 | 50,02 | 50,45 | 49,13 | 49,19 | -0,89% | 5.222.760,00 |
| 06.08.2024 | 50,78 | 50,84 | 49,21 | 49,63 | -2,61% | 7.245.867,00 |
| 05.08.2024 | 51,36 | 51,59 | 50,32 | 50,96 | -1,49% | 4.545.858,00 |
| 02.08.2024 | 52,22 | 52,27 | 50,89 | 51,73 | -0,98% | 3.767.234,00 |
| 01.08.2024 | 52,27 | 53,19 | 51,68 | 52,24 | -0,17% | 4.140.895,00 |
| 31.07.2024 | 52,31 | 52,64 | 51,86 | 52,33 | 1,18% | 4.360.279,00 |
| 30.07.2024 | 51,42 | 51,85 | 51,25 | 51,72 | 1,31% | 4.807.909,00 |
| 29.07.2024 | 51,13 | 51,32 | 50,73 | 51,05 | 0,00% | 3.163.133,00 |
| 26.07.2024 | 50,88 | 51,36 | 50,59 | 51,05 | 1,23% | 3.969.340,00 |
| 25.07.2024 | 51,50 | 51,62 | 50,41 | 50,43 | -1,41% | 4.661.091,00 |
| 24.07.2024 | 52,25 | 52,40 | 51,12 | 51,15 | -2,24% | 4.235.928,00 |
| 23.07.2024 | 52,52 | 52,75 | 52,23 | 52,32 | -0,40% | 3.408.012,00 |
| 22.07.2024 | 52,17 | 52,56 | 51,67 | 52,53 | 1,59% | 3.848.189,00 |
| 19.07.2024 | 51,88 | 52,45 | 51,52 | 51,71 | 0,12% | 4.743.220,00 |
| 18.07.2024 | 52,89 | 53,02 | 51,49 | 51,65 | -2,49% | 7.614.417,00 |
| 17.07.2024 | 53,64 | 53,75 | 52,97 | 52,97 | -1,91% | 6.821.223,00 |
| 16.07.2024 | 54,78 | 54,85 | 53,70 | 54,00 | -1,30% | 4.762.755,00 |
| 15.07.2024 | 55,47 | 55,65 | 54,60 | 54,71 | -1,49% | 5.415.453,00 |
| 12.07.2024 | 55,21 | 56,06 | 55,13 | 55,54 | 1,28% | 3.309.548,00 |
| 11.07.2024 | 54,19 | 55,01 | 54,13 | 54,84 | 1,31% | 4.654.689,00 |
| 10.07.2024 | 54,37 | 54,51 | 53,90 | 54,13 | -0,57% | 3.527.863,00 |
| 09.07.2024 | 55,01 | 55,22 | 54,34 | 54,44 | -0,64% | 2.687.509,00 |
| 08.07.2024 | 54,44 | 54,87 | 54,11 | 54,79 | 1,05% | 2.894.425,00 |
| 05.07.2024 | 53,85 | 54,42 | 53,56 | 54,22 | 0,61% | 4.272.489,00 |
| 03.07.2024 | 54,63 | 54,73 | 53,65 | 53,89 | -1,46% | 2.265.871,00 |
| 02.07.2024 | 53,25 | 54,71 | 52,90 | 54,69 | 2,51% | 3.214.733,00 |
| 01.07.2024 | 54,12 | 54,38 | 53,18 | 53,35 | -1,50% | 3.609.596,00 |
| 28.06.2024 | 54,88 | 55,35 | 54,01 | 54,16 | -1,10% | 25.202.544,00 |
| 27.06.2024 | 54,81 | 54,95 | 54,46 | 54,76 | 0,27% | 3.876.420,00 |
| 26.06.2024 | 54,83 | 55,15 | 54,42 | 54,61 | -1,23% | 3.817.696,00 |
| 25.06.2024 | 55,14 | 55,33 | 54,69 | 55,29 | 0,71% | 3.676.246,00 |
| 24.06.2024 | 54,29 | 55,00 | 54,06 | 54,90 | 1,22% | 3.711.345,00 |
| 21.06.2024 | 54,28 | 54,38 | 53,81 | 54,24 | 0,41% | 5.559.554,00 |
| 20.06.2024 | 54,94 | 54,98 | 53,36 | 54,02 | -1,53% | 4.462.498,00 |
| 18.06.2024 | 54,24 | 55,01 | 53,94 | 54,86 | 0,94% | 3.251.462,00 |
| 17.06.2024 | 52,89 | 54,37 | 52,75 | 54,35 | 2,14% | 3.774.007,00 |
| 14.06.2024 | 52,95 | 53,25 | 52,36 | 53,21 | 0,28% | 3.592.571,00 |
| 13.06.2024 | 53,55 | 53,94 | 53,03 | 53,06 | -1,49% | 3.532.699,00 |
| 12.06.2024 | 53,59 | 54,38 | 53,39 | 53,86 | 1,11% | 3.963.555,00 |
| 11.06.2024 | 53,37 | 53,54 | 52,76 | 53,27 | -0,62% | 2.652.323,00 |
| 10.06.2024 | 53,53 | 54,06 | 53,27 | 53,60 | -0,30% | 2.642.115,00 |
| 07.06.2024 | 53,44 | 54,18 | 53,16 | 53,76 | 0,54% | 3.370.405,00 |
| 06.06.2024 | 54,05 | 54,23 | 53,27 | 53,47 | -0,98% | 4.821.404,00 |
| 05.06.2024 | 53,28 | 54,07 | 52,94 | 54,00 | 1,91% | 3.622.228,00 |
| 04.06.2024 | 52,38 | 53,29 | 52,38 | 52,99 | 0,63% | 3.690.115,00 |
| 03.06.2024 | 53,06 | 53,55 | 52,31 | 52,66 | -0,75% | 4.225.623,00 |
| 31.05.2024 | 52,51 | 53,10 | 52,03 | 53,06 | 1,01% | 7.431.407,00 |
| 30.05.2024 | 52,20 | 52,90 | 52,09 | 52,53 | 0,75% | 4.326.656,00 |
| 29.05.2024 | 52,26 | 52,49 | 51,73 | 52,14 | -1,12% | 4.790.933,00 |
| 28.05.2024 | 53,78 | 53,90 | 52,66 | 52,73 | -2,39% | 4.164.250,00 |