49,637$
1,15%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 49,07 | 49,86 | 49,06 | 49,64 | 1,16% | 5.852.562,00 |
| 30.06.2025 | 48,29 | 49,10 | 47,86 | 49,07 | 1,85% | 7.675.261,00 |
| 27.06.2025 | 48,40 | 48,98 | 48,06 | 48,18 | -0,12% | 8.319.853,00 |
| 26.06.2025 | 48,14 | 48,36 | 47,48 | 48,24 | 0,21% | 7.082.466,00 |
| 25.06.2025 | 48,90 | 48,90 | 48,07 | 48,14 | -1,05% | 4.288.534,00 |
| 24.06.2025 | 48,16 | 48,68 | 47,82 | 48,65 | 1,95% | 6.268.156,00 |
| 23.06.2025 | 47,98 | 48,10 | 47,33 | 47,72 | -0,52% | 7.425.727,00 |
| 20.06.2025 | 48,34 | 49,15 | 47,83 | 47,97 | 0,19% | 14.397.448,00 |
| 18.06.2025 | 48,08 | 48,28 | 47,70 | 47,88 | -0,25% | 6.820.206,00 |
| 17.06.2025 | 48,21 | 48,48 | 47,70 | 48,00 | -0,81% | 10.554.596,00 |
| 16.06.2025 | 48,80 | 49,26 | 48,23 | 48,39 | -0,41% | 13.257.036,00 |
| 13.06.2025 | 49,26 | 49,58 | 48,31 | 48,59 | -2,80% | 8.554.653,00 |
| 12.06.2025 | 50,43 | 50,73 | 49,77 | 49,99 | -1,01% | 6.668.169,00 |
| 11.06.2025 | 50,21 | 50,91 | 50,07 | 50,50 | 0,44% | 5.733.774,00 |
| 10.06.2025 | 50,10 | 50,33 | 49,54 | 50,28 | 0,26% | 7.732.043,00 |
| 09.06.2025 | 50,20 | 50,60 | 49,98 | 50,15 | 0,04% | 8.653.290,00 |
| 06.06.2025 | 50,60 | 50,92 | 50,05 | 50,13 | -0,02% | 4.982.774,00 |
| 05.06.2025 | 50,46 | 50,52 | 49,95 | 50,14 | -0,48% | 6.127.734,00 |
| 04.06.2025 | 50,90 | 51,01 | 50,32 | 50,38 | -1,24% | 6.313.476,00 |
| 03.06.2025 | 50,60 | 51,15 | 50,18 | 51,01 | 0,41% | 6.664.827,00 |
| 02.06.2025 | 51,19 | 51,40 | 50,22 | 50,80 | -1,32% | 7.199.148,00 |
| 30.05.2025 | 51,35 | 51,71 | 50,76 | 51,48 | 0,12% | 16.258.252,00 |
| 29.05.2025 | 52,12 | 52,23 | 51,14 | 51,42 | -1,21% | 7.665.478,00 |
| 28.05.2025 | 52,82 | 53,09 | 51,99 | 52,05 | -1,46% | 10.025.925,00 |
| 27.05.2025 | 54,31 | 54,35 | 52,51 | 52,82 | -1,58% | 14.141.165,00 |
| 23.05.2025 | 57,44 | 58,07 | 53,33 | 53,67 | -11,52% | 20.812.410,00 |
| 22.05.2025 | 60,93 | 61,24 | 60,39 | 60,66 | -0,70% | 6.517.090,00 |
| 21.05.2025 | 61,26 | 61,66 | 60,88 | 61,09 | -0,86% | 5.440.230,00 |
| 20.05.2025 | 63,09 | 63,30 | 61,42 | 61,62 | -2,85% | 6.823.976,00 |
| 19.05.2025 | 63,46 | 63,77 | 63,20 | 63,43 | -0,64% | 5.970.117,00 |
| 16.05.2025 | 63,48 | 63,85 | 62,74 | 63,84 | 1,38% | 4.626.157,00 |
| 15.05.2025 | 62,42 | 63,07 | 62,24 | 62,97 | 0,88% | 4.601.460,00 |
| 14.05.2025 | 62,11 | 62,54 | 61,66 | 62,42 | 0,05% | 3.745.008,00 |
| 13.05.2025 | 62,33 | 62,93 | 62,04 | 62,39 | 0,37% | 4.002.123,00 |
| 12.05.2025 | 62,66 | 62,71 | 61,38 | 62,16 | 1,04% | 4.203.290,00 |
| 09.05.2025 | 61,82 | 62,06 | 61,22 | 61,52 | -0,42% | 2.553.666,00 |
| 08.05.2025 | 61,45 | 62,35 | 61,23 | 61,78 | 0,88% | 3.671.847,00 |
| 07.05.2025 | 60,94 | 61,73 | 60,79 | 61,24 | 0,72% | 3.403.327,00 |
| 06.05.2025 | 60,63 | 60,98 | 60,36 | 60,80 | -0,41% | 2.726.377,00 |
| 05.05.2025 | 61,18 | 61,41 | 60,65 | 61,05 | -0,28% | 2.425.698,00 |
| 02.05.2025 | 61,04 | 61,74 | 60,48 | 61,22 | 1,19% | 3.152.142,00 |
| 01.05.2025 | 60,76 | 61,19 | 60,06 | 60,50 | -0,87% | 5.007.160,00 |
| 30.04.2025 | 60,12 | 61,19 | 59,46 | 61,03 | 0,86% | 4.203.704,00 |
| 29.04.2025 | 59,53 | 60,60 | 59,50 | 60,51 | 1,17% | 3.139.715,00 |
| 28.04.2025 | 60,88 | 61,08 | 59,25 | 59,81 | -1,79% | 4.654.253,00 |
| 25.04.2025 | 61,58 | 61,94 | 60,50 | 60,90 | -1,73% | 4.381.248,00 |
| 24.04.2025 | 61,20 | 62,09 | 60,24 | 61,97 | 1,52% | 3.596.605,00 |
| 23.04.2025 | 61,22 | 61,95 | 60,63 | 61,05 | 1,05% | 4.049.619,00 |
| 22.04.2025 | 59,22 | 60,56 | 59,13 | 60,41 | 2,86% | 3.413.767,00 |
| 21.04.2025 | 59,45 | 59,56 | 58,06 | 58,73 | -1,59% | 3.654.270,00 |
| 17.04.2025 | 59,64 | 60,31 | 59,44 | 59,68 | 0,40% | 7.559.603,00 |
| 16.04.2025 | 60,36 | 60,68 | 58,97 | 59,44 | -1,67% | 4.507.982,00 |
| 15.04.2025 | 60,00 | 60,72 | 59,86 | 60,45 | 1,04% | 4.785.448,00 |
| 14.04.2025 | 60,21 | 60,49 | 59,31 | 59,83 | -0,02% | 4.296.089,00 |
| 11.04.2025 | 58,82 | 60,31 | 58,39 | 59,84 | 2,01% | 7.017.567,00 |
| 10.04.2025 | 57,84 | 58,91 | 56,29 | 58,66 | 0,24% | 7.326.475,00 |
| 09.04.2025 | 54,50 | 58,97 | 54,10 | 58,52 | 7,20% | 10.568.778,00 |
| 08.04.2025 | 55,13 | 56,24 | 53,94 | 54,59 | 0,68% | 7.287.636,00 |
| 07.04.2025 | 53,51 | 55,88 | 51,72 | 54,22 | -0,53% | 9.552.467,00 |
| 04.04.2025 | 56,64 | 57,20 | 54,46 | 54,51 | -3,76% | 8.771.495,00 |
| 03.04.2025 | 55,68 | 57,39 | 55,48 | 56,64 | -1,44% | 6.392.078,00 |
| 02.04.2025 | 56,59 | 58,14 | 56,58 | 57,47 | 0,45% | 3.927.835,00 |
| 01.04.2025 | 56,20 | 57,30 | 55,84 | 57,21 | 1,10% | 5.384.045,00 |
| 31.03.2025 | 55,00 | 56,99 | 54,72 | 56,59 | 2,61% | 7.550.640,00 |
| 28.03.2025 | 55,40 | 55,72 | 54,82 | 55,15 | -0,88% | 6.609.980,00 |
| 27.03.2025 | 55,09 | 55,80 | 54,27 | 55,64 | 1,04% | 4.858.985,00 |
| 26.03.2025 | 55,78 | 56,11 | 54,97 | 55,07 | -0,94% | 3.767.718,00 |
| 25.03.2025 | 55,26 | 55,72 | 55,12 | 55,59 | 0,96% | 3.636.847,00 |
| 24.03.2025 | 54,60 | 55,26 | 54,34 | 55,06 | 2,67% | 4.315.637,00 |
| 21.03.2025 | 53,21 | 53,97 | 53,07 | 53,63 | -0,41% | 5.952.411,00 |
| 20.03.2025 | 53,63 | 54,13 | 53,54 | 53,85 | -0,06% | 3.098.348,00 |
| 19.03.2025 | 53,13 | 54,37 | 53,00 | 53,88 | 1,81% | 4.368.366,00 |
| 18.03.2025 | 53,48 | 53,62 | 52,38 | 52,92 | -1,54% | 4.044.294,00 |
| 17.03.2025 | 52,83 | 53,84 | 52,58 | 53,75 | 2,09% | 3.832.858,00 |
| 14.03.2025 | 51,97 | 52,95 | 51,97 | 52,65 | 0,67% | 3.851.713,00 |
| 13.03.2025 | 53,04 | 53,27 | 52,15 | 52,30 | -1,40% | 3.718.388,00 |
| 12.03.2025 | 53,49 | 53,52 | 52,45 | 53,04 | 0,25% | 4.155.942,00 |
| 11.03.2025 | 53,00 | 53,41 | 52,51 | 52,91 | 0,17% | 5.369.549,00 |
| 10.03.2025 | 53,46 | 53,72 | 52,46 | 52,82 | -1,71% | 8.144.197,00 |
| 07.03.2025 | 53,32 | 53,85 | 52,49 | 53,74 | 0,02% | 5.261.906,00 |
| 06.03.2025 | 53,75 | 54,46 | 53,31 | 53,73 | -1,25% | 5.722.913,00 |
| 05.03.2025 | 53,98 | 54,77 | 53,76 | 54,41 | 0,28% | 6.079.579,00 |
| 04.03.2025 | 54,63 | 54,86 | 53,82 | 54,26 | -0,71% | 5.049.493,00 |
| 03.03.2025 | 54,99 | 55,81 | 54,42 | 54,65 | -0,27% | 8.543.229,00 |
| 28.02.2025 | 55,45 | 55,73 | 54,43 | 54,80 | -0,78% | 9.240.106,00 |
| 27.02.2025 | 56,29 | 56,71 | 55,08 | 55,23 | -1,85% | 4.956.175,00 |
| 26.02.2025 | 56,76 | 57,18 | 56,20 | 56,27 | -0,88% | 3.955.281,00 |
| 25.02.2025 | 56,55 | 57,76 | 56,44 | 56,77 | 0,04% | 5.508.545,00 |
| 24.02.2025 | 56,81 | 57,19 | 56,19 | 56,75 | 0,28% | 4.909.327,00 |
| 21.02.2025 | 58,73 | 58,73 | 55,78 | 56,59 | -2,80% | 7.228.788,00 |
| 20.02.2025 | 59,64 | 59,97 | 57,84 | 58,22 | -2,54% | 7.522.022,00 |
| 19.02.2025 | 59,73 | 59,97 | 59,08 | 59,74 | 0,25% | 3.640.974,00 |
| 18.02.2025 | 59,60 | 59,96 | 59,09 | 59,59 | 0,34% | 3.189.184,00 |
| 14.02.2025 | 60,03 | 60,03 | 59,33 | 59,39 | -0,74% | 2.392.678,00 |
| 13.02.2025 | 59,30 | 60,07 | 59,02 | 59,83 | 1,37% | 3.441.543,00 |
| 12.02.2025 | 58,48 | 59,31 | 58,19 | 59,02 | -0,35% | 3.507.382,00 |
| 11.02.2025 | 58,25 | 59,28 | 58,25 | 59,23 | 1,02% | 3.112.783,00 |
| 10.02.2025 | 58,74 | 59,03 | 58,11 | 58,63 | 0,72% | 3.732.160,00 |
| 07.02.2025 | 59,40 | 59,64 | 57,87 | 58,21 | -1,66% | 3.072.875,00 |
| 06.02.2025 | 58,91 | 59,69 | 58,87 | 59,19 | 0,80% | 2.399.821,00 |