54,539$
-3,71%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 57,23 | 57,23 | 54,57 | 54,59 | -3,63% | - |
| 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 |
| 05.02.2025 | 57,91 | 58,77 | 57,84 | 58,72 | 1,49% | 2.419.888,00 |
| 04.02.2025 | 57,75 | 58,05 | 57,34 | 57,86 | 0,17% | 2.938.066,00 |
| 03.02.2025 | 57,38 | 58,05 | 56,81 | 57,76 | -0,29% | 3.119.340,00 |
| 31.01.2025 | 58,56 | 58,76 | 57,80 | 57,93 | -1,08% | 3.277.569,00 |
| 30.01.2025 | 57,87 | 58,63 | 57,67 | 58,56 | 2,16% | 3.458.678,00 |
| 29.01.2025 | 57,35 | 57,55 | 57,07 | 57,32 | 0,02% | 2.519.625,00 |
| 28.01.2025 | 57,75 | 58,19 | 57,24 | 57,31 | -0,56% | 3.098.847,00 |
| 27.01.2025 | 56,99 | 57,70 | 56,78 | 57,63 | -0,12% | 4.344.751,00 |
| 24.01.2025 | 57,57 | 57,88 | 57,26 | 57,70 | 0,16% | 2.383.543,00 |
| 23.01.2025 | 57,66 | 57,72 | 57,02 | 57,61 | -0,09% | 2.586.041,00 |
| 22.01.2025 | 57,38 | 58,00 | 57,29 | 57,66 | 0,38% | 2.549.501,00 |
| 21.01.2025 | 57,23 | 57,55 | 57,12 | 57,44 | 0,95% | 3.807.695,00 |
| 17.01.2025 | 57,12 | 57,27 | 56,68 | 56,90 | 0,89% | 3.335.465,00 |
| 16.01.2025 | 56,46 | 56,88 | 56,33 | 56,40 | 0,00% | 2.523.032,00 |
| 15.01.2025 | 57,23 | 57,33 | 56,31 | 56,40 | 0,32% | 4.983.331,00 |
| 14.01.2025 | 55,76 | 56,41 | 55,62 | 56,22 | 1,06% | 4.107.504,00 |
| 13.01.2025 | 55,43 | 55,82 | 55,12 | 55,63 | -0,02% | 2.882.382,00 |
| 10.01.2025 | 56,21 | 56,30 | 55,37 | 55,64 | -2,01% | 4.060.081,00 |
| 08.01.2025 | 56,54 | 57,04 | 56,17 | 56,78 | 0,96% | 4.632.136,00 |
| 07.01.2025 | 56,47 | 56,89 | 55,95 | 56,24 | -0,60% | 2.663.206,00 |
| 06.01.2025 | 56,90 | 57,24 | 56,47 | 56,58 | -0,58% | 3.152.552,00 |
| 03.01.2025 | 56,68 | 57,31 | 56,20 | 56,91 | 1,05% | 3.049.667,00 |
| 02.01.2025 | 57,90 | 58,02 | 56,26 | 56,32 | -1,86% | 5.590.571,00 |
| 31.12.2024 | 58,29 | 58,40 | 57,26 | 57,39 | -1,27% | 2.606.311,00 |
| 30.12.2024 | 58,15 | 58,26 | 57,19 | 58,13 | -0,56% | 4.803.974,00 |
| 27.12.2024 | 58,55 | 58,85 | 58,03 | 58,46 | -1,03% | 2.290.666,00 |
| 26.12.2024 | 58,78 | 59,18 | 58,74 | 59,07 | -0,07% | 2.103.846,00 |
| 24.12.2024 | 58,62 | 59,12 | 58,26 | 59,11 | 1,29% | 1.892.504,00 |
| 23.12.2024 | 58,13 | 58,49 | 57,69 | 58,36 | 0,24% | 3.687.712,00 |
| 20.12.2024 | 58,18 | 58,98 | 58,09 | 58,22 | -0,39% | 9.008.924,00 |
| 19.12.2024 | 58,98 | 59,29 | 58,40 | 58,45 | -0,88% | 3.703.360,00 |
| 18.12.2024 | 60,62 | 61,12 | 58,93 | 58,97 | -2,80% | 3.514.204,00 |
| 17.12.2024 | 60,94 | 61,39 | 60,47 | 60,67 | -0,72% | 3.748.737,00 |
| 16.12.2024 | 61,38 | 61,53 | 60,91 | 61,11 | -0,20% | 2.945.899,00 |
| 13.12.2024 | 62,06 | 62,08 | 61,09 | 61,23 | -1,37% | 2.702.567,00 |
| 12.12.2024 | 62,50 | 62,83 | 62,01 | 62,08 | -0,85% | 2.237.681,00 |
| 11.12.2024 | 61,69 | 62,78 | 61,52 | 62,61 | 1,77% | 3.292.419,00 |
| 10.12.2024 | 61,87 | 61,91 | 61,24 | 61,52 | -0,40% | 3.883.276,00 |
| 09.12.2024 | 62,01 | 62,40 | 61,36 | 61,77 | -0,50% | 4.251.885,00 |
| 06.12.2024 | 62,31 | 62,43 | 61,71 | 62,08 | 0,27% | 2.906.421,00 |
| 05.12.2024 | 62,62 | 62,70 | 61,74 | 61,91 | -1,68% | 2.906.996,00 |
| 04.12.2024 | 62,15 | 63,24 | 62,04 | 62,97 | 1,17% | 3.483.799,00 |
| 03.12.2024 | 62,12 | 62,36 | 61,56 | 62,24 | 0,35% | 4.295.267,00 |
| 02.12.2024 | 63,32 | 63,39 | 61,93 | 62,02 | -2,16% | 4.775.655,00 |
| 29.11.2024 | 63,75 | 64,06 | 63,36 | 63,39 | -0,19% | 2.414.853,00 |
| 27.11.2024 | 64,24 | 64,38 | 63,43 | 63,51 | -0,45% | 5.355.127,00 |
| 26.11.2024 | 63,75 | 64,19 | 63,37 | 63,80 | 0,08% | 4.528.088,00 |
| 25.11.2024 | 63,37 | 64,19 | 63,03 | 63,75 | 1,67% | 9.658.766,00 |
| 22.11.2024 | 59,82 | 62,90 | 59,05 | 62,70 | 10,19% | 9.911.140,00 |
| 21.11.2024 | 55,94 | 57,17 | 55,34 | 56,90 | 2,67% | 8.778.804,00 |
| 20.11.2024 | 56,37 | 56,75 | 55,14 | 55,42 | -1,95% | 8.155.163,00 |
| 19.11.2024 | 56,46 | 56,92 | 56,17 | 56,52 | -0,19% | 4.571.533,00 |
| 18.11.2024 | 56,87 | 57,09 | 56,54 | 56,63 | -0,07% | 3.933.055,00 |
| 15.11.2024 | 57,20 | 57,36 | 56,46 | 56,67 | -1,17% | 3.041.790,00 |
| 14.11.2024 | 57,57 | 58,16 | 57,29 | 57,34 | -1,02% | 3.226.197,00 |
| 13.11.2024 | 57,18 | 58,08 | 57,05 | 57,93 | 1,31% | 3.366.695,00 |
| 12.11.2024 | 56,87 | 57,24 | 56,52 | 57,18 | 0,76% | 3.133.031,00 |
| 11.11.2024 | 56,24 | 56,99 | 56,24 | 56,75 | 1,12% | 2.425.721,00 |
| 08.11.2024 | 55,87 | 56,57 | 55,80 | 56,12 | 0,63% | 3.186.506,00 |