44,760$
-0,02%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 44,64 | 45,23 | 44,46 | 45,11 | 1,21% | - |
| 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% | 10.753.879,00 |
| 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 |
| 14.08.2025 | 47,51 | 47,58 | 46,83 | 46,86 | -1,66% | 4.933.107,00 |
| 13.08.2025 | 47,27 | 47,76 | 47,10 | 47,65 | 0,95% | 4.784.154,00 |
| 12.08.2025 | 46,76 | 47,30 | 46,12 | 47,20 | 1,09% | 5.769.005,00 |
| 11.08.2025 | 46,19 | 46,89 | 46,06 | 46,69 | 1,09% | 5.514.551,00 |
| 08.08.2025 | 46,08 | 46,30 | 45,73 | 46,19 | 0,16% | 4.456.272,00 |
| 07.08.2025 | 47,46 | 47,47 | 46,04 | 46,11 | -2,12% | 4.349.343,00 |
| 06.08.2025 | 46,70 | 47,34 | 46,55 | 47,11 | 1,21% | 6.570.950,00 |
| 05.08.2025 | 45,75 | 46,79 | 45,75 | 46,55 | 1,76% | 7.464.835,00 |
| 04.08.2025 | 45,59 | 45,98 | 45,47 | 45,74 | 0,51% | 5.246.948,00 |
| 01.08.2025 | 45,37 | 45,62 | 45,05 | 45,51 | 0,40% | 5.688.153,00 |
| 31.07.2025 | 46,11 | 46,61 | 45,22 | 45,33 | -2,05% | 6.441.402,00 |
| 30.07.2025 | 46,55 | 46,74 | 46,11 | 46,28 | -0,37% | 6.130.110,00 |
| 29.07.2025 | 46,21 | 46,58 | 46,10 | 46,45 | 0,80% | 4.805.547,00 |
| 28.07.2025 | 46,81 | 46,81 | 46,02 | 46,08 | -1,31% | 4.629.319,00 |
| 25.07.2025 | 46,35 | 46,70 | 46,22 | 46,69 | 0,91% | 4.818.987,00 |
| 24.07.2025 | 46,70 | 46,81 | 45,99 | 46,27 | -1,20% | 7.627.419,00 |
| 23.07.2025 | 46,53 | 46,93 | 46,18 | 46,83 | 0,95% | 6.781.373,00 |
| 22.07.2025 | 46,05 | 46,86 | 45,93 | 46,39 | 0,78% | 6.763.732,00 |
| 21.07.2025 | 45,98 | 46,39 | 45,96 | 46,03 | 0,11% | 5.723.130,00 |
| 18.07.2025 | 46,11 | 46,67 | 45,56 | 45,98 | 0,20% | 9.149.870,00 |
| 17.07.2025 | 45,97 | 46,30 | 45,59 | 45,89 | -0,20% | 10.512.698,00 |
| 16.07.2025 | 46,16 | 46,30 | 45,67 | 45,98 | 0,17% | 7.965.629,00 |
| 15.07.2025 | 46,98 | 46,98 | 45,52 | 45,90 | -2,61% | 18.588.241,00 |
| 14.07.2025 | 47,27 | 47,57 | 46,77 | 47,13 | -0,70% | 10.367.978,00 |
| 11.07.2025 | 47,91 | 47,98 | 47,41 | 47,46 | -1,10% | 5.070.707,00 |
| 10.07.2025 | 47,75 | 48,33 | 47,35 | 47,99 | 0,73% | 7.780.289,00 |
| 09.07.2025 | 48,58 | 48,80 | 47,35 | 47,64 | -1,79% | 7.219.406,00 |
| 08.07.2025 | 48,70 | 48,80 | 48,21 | 48,51 | -0,66% | 5.124.915,00 |
| 07.07.2025 | 49,16 | 49,44 | 48,56 | 48,83 | -0,99% | 4.230.351,00 |
| 03.07.2025 | 49,13 | 49,48 | 49,08 | 49,32 | 0,49% | 3.329.409,00 |
| 02.07.2025 | 49,52 | 49,58 | 48,82 | 49,08 | -1,13% | 4.347.937,00 |
| 01.07.2025 | 49,07 | 49,86 | 49,06 | 49,64 | 1,16% | 5.927.474,00 |
| 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 |