38,180$
-2,00%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 38,96 | 39,23 | 38,14 | 38,19 | -1,98% | 8.239.019,00 |
| 06.01.2026 | 38,43 | 39,06 | 38,33 | 38,96 | 1,10% | 6.706.718,00 |
| 05.01.2026 | 37,60 | 39,15 | 37,41 | 38,54 | 2,03% | 8.998.544,00 |
| 02.01.2026 | 39,15 | 39,15 | 37,61 | 37,77 | -3,52% | 8.608.134,00 |
| 31.12.2025 | 39,35 | 39,50 | 39,13 | 39,15 | -0,89% | 5.909.632,00 |
| 30.12.2025 | 39,41 | 39,73 | 39,28 | 39,50 | 0,03% | 6.111.848,00 |
| 29.12.2025 | 39,30 | 39,57 | 39,08 | 39,49 | 0,48% | 6.492.156,00 |
| 26.12.2025 | 39,06 | 39,33 | 38,99 | 39,30 | 0,51% | 4.280.327,00 |
| 24.12.2025 | 39,11 | 39,18 | 38,95 | 39,10 | -0,13% | 2.020.737,00 |
| 23.12.2025 | 39,34 | 39,40 | 38,86 | 39,15 | -0,53% | 8.573.245,00 |
| 22.12.2025 | 39,01 | 39,55 | 38,96 | 39,36 | 0,74% | 5.664.194,00 |
| 19.12.2025 | 39,37 | 39,50 | 39,02 | 39,07 | -0,38% | 23.321.355,00 |
| 18.12.2025 | 39,16 | 39,50 | 39,01 | 39,22 | 0,28% | 7.496.859,00 |
| 17.12.2025 | 38,84 | 39,43 | 38,84 | 39,11 | -0,10% | 9.536.396,00 |
| 16.12.2025 | 38,76 | 39,23 | 38,59 | 39,15 | 1,24% | 11.398.353,00 |
| 15.12.2025 | 39,06 | 39,54 | 38,59 | 38,67 | 0,00% | 10.396.934,00 |
| 12.12.2025 | 38,90 | 39,00 | 38,57 | 38,67 | -0,05% | 7.116.706,00 |
| 11.12.2025 | 39,14 | 39,38 | 38,61 | 38,69 | -1,28% | 7.039.404,00 |
| 10.12.2025 | 38,40 | 39,28 | 38,35 | 39,19 | 1,95% | 9.723.262,00 |
| 09.12.2025 | 38,41 | 38,60 | 38,26 | 38,44 | 0,08% | 6.377.664,00 |
| 08.12.2025 | 38,72 | 38,79 | 38,18 | 38,41 | -0,80% | 8.112.894,00 |
| 05.12.2025 | 38,90 | 38,98 | 38,63 | 38,72 | -0,21% | 8.192.385,00 |
| 04.12.2025 | 38,95 | 39,15 | 38,68 | 38,80 | -0,13% | 6.541.075,00 |
| 03.12.2025 | 38,91 | 39,29 | 38,73 | 38,85 | -0,77% | 6.919.423,00 |
| 02.12.2025 | 38,66 | 39,68 | 38,61 | 39,15 | 0,00% | 2.684,00 |
| 01.12.2025 | 38,66 | 39,68 | 38,61 | 39,15 | 0,44% | 8.458.103,00 |
| 28.11.2025 | 38,92 | 39,30 | 38,81 | 38,98 | 0,59% | 3.968.507,00 |
| 26.11.2025 | 39,05 | 39,22 | 38,67 | 38,75 | -0,79% | 7.995.220,00 |
| 25.11.2025 | 39,17 | 39,59 | 38,81 | 39,06 | 0,39% | 11.838.827,00 |
| 24.11.2025 | 40,62 | 40,65 | 38,67 | 38,91 | -4,47% | 16.942.004,00 |
| 21.11.2025 | 40,11 | 40,91 | 39,39 | 40,73 | -1,55% | 16.642.982,00 |
| 20.11.2025 | 41,42 | 41,70 | 41,10 | 41,37 | 0,00% | 5.499,00 |
| 19.11.2025 | 41,42 | 41,70 | 41,10 | 41,37 | 0,12% | 9.634.709,00 |
| 18.11.2025 | 41,34 | 41,75 | 41,06 | 41,32 | -0,02% | 7.615.250,00 |
| 17.11.2025 | 40,92 | 41,62 | 40,76 | 41,33 | -0,70% | 9.111.613,00 |
| 14.11.2025 | 41,06 | 41,90 | 40,80 | 41,62 | 0,00% | 19.163,00 |
| 13.11.2025 | 41,06 | 41,90 | 40,80 | 41,62 | 0,82% | 9.345.679,00 |
| 12.11.2025 | 41,20 | 42,05 | 41,15 | 41,28 | -0,15% | 13.129.704,00 |
| 11.11.2025 | 41,42 | 41,67 | 40,99 | 41,34 | -0,17% | 10.613.591,00 |
| 10.11.2025 | 40,63 | 41,54 | 39,73 | 41,41 | 2,22% | 10.068.516,00 |
| 07.11.2025 | 40,21 | 40,54 | 39,75 | 40,51 | 1,33% | 7.482.055,00 |
| 06.11.2025 | 41,69 | 41,70 | 39,58 | 39,98 | -4,65% | 16.853.728,00 |
| 05.11.2025 | 42,68 | 42,95 | 41,83 | 41,93 | -2,15% | 11.291.412,00 |
| 04.11.2025 | 43,33 | 43,38 | 42,64 | 42,85 | -0,35% | 7.748.337,00 |
| 03.11.2025 | 42,79 | 43,03 | 42,32 | 43,00 | -0,02% | 6.282.726,00 |
| 31.10.2025 | 42,21 | 43,05 | 41,96 | 43,01 | 1,25% | 5.840.549,00 |
| 30.10.2025 | 42,42 | 42,99 | 42,26 | 42,48 | -0,05% | 6.075.154,00 |
| 29.10.2025 | 43,70 | 43,70 | 42,40 | 42,50 | -3,56% | 7.505.171,00 |
| 28.10.2025 | 44,00 | 44,34 | 43,71 | 44,07 | -0,20% | 4.247.000,00 |
| 27.10.2025 | 44,70 | 44,79 | 44,11 | 44,16 | -1,12% | 5.037.981,00 |
| 24.10.2025 | 45,11 | 45,26 | 44,56 | 44,66 | -0,02% | 3.590.597,00 |
| 23.10.2025 | 44,98 | 45,18 | 44,50 | 44,67 | -0,58% | 4.338.139,00 |
| 22.10.2025 | 45,70 | 45,76 | 44,69 | 44,93 | -1,81% | 5.426.457,00 |
| 21.10.2025 | 44,83 | 45,89 | 44,65 | 45,76 | 2,23% | 5.363.667,00 |
| 20.10.2025 | 44,50 | 44,83 | 44,24 | 44,76 | 0,95% | 3.897.706,00 |
| 17.10.2025 | 44,02 | 44,59 | 43,82 | 44,34 | 0,65% | 5.025.420,00 |
| 16.10.2025 | 44,97 | 44,97 | 43,32 | 44,06 | -1,13% | 7.350.460,00 |
| 15.10.2025 | 44,88 | 45,00 | 44,40 | 44,56 | -0,47% | 6.377.657,00 |
| 14.10.2025 | 44,01 | 44,92 | 43,99 | 44,77 | 1,59% | 5.312.315,00 |
| 13.10.2025 | 43,86 | 44,49 | 43,77 | 44,07 | 0,43% | 7.001.726,00 |
| 10.10.2025 | 44,22 | 44,41 | 43,71 | 43,88 | -0,36% | 7.861.385,00 |
| 09.10.2025 | 44,93 | 45,10 | 44,00 | 44,04 | -1,98% | 5.471.551,00 |
| 08.10.2025 | 44,30 | 44,96 | 44,24 | 44,93 | 1,58% | 5.394.642,00 |
| 07.10.2025 | 44,45 | 44,73 | 44,14 | 44,23 | -0,49% | 5.299.339,00 |
| 06.10.2025 | 45,26 | 45,36 | 44,12 | 44,45 | -1,46% | 8.580.376,00 |
| 03.10.2025 | 44,60 | 45,23 | 44,47 | 45,11 | 1,21% | 5.007.687,00 |
| 02.10.2025 | 44,83 | 44,96 | 44,34 | 44,57 | -1,15% | 5.301.838,00 |
| 01.10.2025 | 44,94 | 45,74 | 44,81 | 45,09 | 0,27% | 6.865.524,00 |
| 30.09.2025 | 44,44 | 45,00 | 44,23 | 44,97 | 0,83% | 6.292.223,00 |
| 29.09.2025 | 45,16 | 45,35 | 44,48 | 44,60 | -0,60% | 6.342.257,00 |
| 26.09.2025 | 45,05 | 45,16 | 44,70 | 44,87 | -0,04% | 7.936.383,00 |
| 25.09.2025 | 45,31 | 45,35 | 44,67 | 44,89 | -1,10% | 6.877.297,00 |
| 24.09.2025 | 45,20 | 45,64 | 45,06 | 45,39 | 0,24% | 6.860.867,00 |
| 23.09.2025 | 45,26 | 45,66 | 44,95 | 45,28 | -0,22% | 9.943.074,00 |
| 22.09.2025 | 45,48 | 45,95 | 45,21 | 45,38 | -1,03% | 7.144.194,00 |
| 19.09.2025 | 45,42 | 46,21 | 45,27 | 45,85 | 0,86% | 20.164.417,00 |
| 18.09.2025 | 46,90 | 47,00 | 45,37 | 45,46 | -2,49% | 11.982.598,00 |
| 17.09.2025 | 47,21 | 47,56 | 46,53 | 46,62 | 0,11% | 6.038.375,00 |
| 16.09.2025 | 47,53 | 47,63 | 46,32 | 46,57 | -2,16% | 11.061.706,00 |
| 15.09.2025 | 48,68 | 48,77 | 47,38 | 47,60 | -1,65% | 5.947.276,00 |
| 12.09.2025 | 48,63 | 48,96 | 48,38 | 48,40 | -1,02% | 3.944.926,00 |
| 11.09.2025 | 48,57 | 49,05 | 48,23 | 48,90 | 0,78% | 5.235.286,00 |
| 10.09.2025 | 47,90 | 48,61 | 47,69 | 48,52 | 0,94% | 5.366.971,00 |
| 09.09.2025 | 48,54 | 49,11 | 47,93 | 48,07 | -1,39% | 6.642.229,00 |
| 08.09.2025 | 48,67 | 49,16 | 47,37 | 48,75 | 0,37% | 12.159.255,00 |
| 05.09.2025 | 48,76 | 48,88 | 46,14 | 48,57 | -2,80% | 17.584.733,00 |
| 04.09.2025 | 49,03 | 50,11 | 48,60 | 49,97 | 3,84% | 8.687.561,00 |
| 03.09.2025 | 48,38 | 48,59 | 47,81 | 48,12 | -0,74% | 6.428.260,00 |
| 02.09.2025 | 48,61 | 49,12 | 48,04 | 48,48 | -0,68% | 8.264.908,00 |
| 29.08.2025 | 48,81 | 49,01 | 48,34 | 48,81 | 0,12% | 5.332.842,00 |
| 28.08.2025 | 48,74 | 48,97 | 48,56 | 48,75 | 0,29% | 4.689.092,00 |
| 27.08.2025 | 48,60 | 49,13 | 48,43 | 48,61 | -0,07% | 6.400.462,00 |
| 26.08.2025 | 48,34 | 48,71 | 48,03 | 48,65 | 0,53% | 5.140.261,00 |
| 25.08.2025 | 48,74 | 48,93 | 48,38 | 48,39 | -1,16% | 4.815.760,00 |
| 22.08.2025 | 48,03 | 49,23 | 47,92 | 48,96 | 2,68% | 6.230.642,00 |
| 21.08.2025 | 47,42 | 47,76 | 47,15 | 47,68 | 0,15% | 3.766.023,00 |
| 20.08.2025 | 47,84 | 48,61 | 47,60 | 47,61 | -0,42% | 8.970.335,00 |
| 19.08.2025 | 47,55 | 47,99 | 47,28 | 47,81 | 0,95% | 5.605.072,00 |
| 18.08.2025 | 47,22 | 47,70 | 46,79 | 47,36 | 0,59% | 6.025.418,00 |
| 15.08.2025 | 47,17 | 47,43 | 46,85 | 47,08 | 0,47% | 4.689.796,00 |