33,388$
1,11%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 32,81 | 33,65 | 32,51 | 33,40 | 1,15% | 6.532.421,00 |
| 01.04.2026 | 33,13 | 33,52 | 32,91 | 33,02 | -0,54% | 6.103.521,00 |
| 31.03.2026 | 32,91 | 33,46 | 32,48 | 33,20 | 1,81% | 7.188.108,00 |
| 30.03.2026 | 32,62 | 33,00 | 32,47 | 32,61 | 0,56% | 7.866.436,00 |
| 27.03.2026 | 33,03 | 33,04 | 32,38 | 32,43 | -1,82% | 6.477.254,00 |
| 26.03.2026 | 33,13 | 33,92 | 32,92 | 33,03 | -0,15% | 8.985.369,00 |
| 25.03.2026 | 33,13 | 33,57 | 32,24 | 33,08 | 0,73% | 6.185.840,00 |
| 24.03.2026 | 33,09 | 33,23 | 32,62 | 32,84 | -1,65% | 8.094.191,00 |
| 23.03.2026 | 33,28 | 33,90 | 33,02 | 33,39 | 1,61% | 8.386.272,00 |
| 20.03.2026 | 32,45 | 33,06 | 32,45 | 32,86 | 1,05% | 13.790.079,00 |
| 19.03.2026 | 32,98 | 33,32 | 32,20 | 32,52 | -1,45% | 8.352.877,00 |
| 18.03.2026 | 33,52 | 33,69 | 32,98 | 33,00 | -3,08% | 8.785.224,00 |
| 17.03.2026 | 34,25 | 34,62 | 33,81 | 34,05 | 0,50% | 7.798.104,00 |
| 16.03.2026 | 34,43 | 34,77 | 33,64 | 33,88 | -0,62% | 11.510.201,00 |
| 13.03.2026 | 34,24 | 34,33 | 33,53 | 34,09 | 0,35% | 6.607.536,00 |
| 12.03.2026 | 35,51 | 36,01 | 33,95 | 33,97 | -4,44% | 13.883.544,00 |
| 11.03.2026 | 36,37 | 36,56 | 35,36 | 35,55 | -2,09% | 7.943.529,00 |
| 10.03.2026 | 37,43 | 37,48 | 36,16 | 36,31 | -3,35% | 6.487.119,00 |
| 09.03.2026 | 37,39 | 37,74 | 37,05 | 37,57 | -0,45% | 11.905.668,00 |
| 06.03.2026 | 37,69 | 37,83 | 36,86 | 37,74 | -0,74% | 10.110.758,00 |
| 05.03.2026 | 37,84 | 38,42 | 37,67 | 38,02 | 0,21% | 9.594.501,00 |
| 04.03.2026 | 38,34 | 38,53 | 37,70 | 37,94 | -1,40% | 10.494.111,00 |
| 03.03.2026 | 38,31 | 38,84 | 37,86 | 38,48 | 0,44% | 8.980.589,00 |
| 02.03.2026 | 37,63 | 38,60 | 37,41 | 38,31 | 0,58% | 9.479.801,00 |
| 27.02.2026 | 36,96 | 38,12 | 36,56 | 38,09 | 2,53% | 10.336.910,00 |
| 26.02.2026 | 36,38 | 37,19 | 36,21 | 37,15 | 3,66% | 11.225.748,00 |
| 25.02.2026 | 35,38 | 36,09 | 35,19 | 35,84 | 1,59% | 12.965.176,00 |
| 24.02.2026 | 35,53 | 35,74 | 34,73 | 35,28 | -0,23% | 11.828.351,00 |
| 23.02.2026 | 36,42 | 36,44 | 35,12 | 35,36 | -3,07% | 13.044.527,00 |
| 20.02.2026 | 34,30 | 36,73 | 33,81 | 36,48 | -3,11% | 25.525.139,00 |
| 19.02.2026 | 37,68 | 38,07 | 37,34 | 37,65 | -0,26% | 11.259.561,00 |
| 18.02.2026 | 37,47 | 37,94 | 37,20 | 37,75 | 0,61% | 15.726.486,00 |
| 17.02.2026 | 37,70 | 37,96 | 36,82 | 37,52 | 0,08% | 11.542.099,00 |
| 13.02.2026 | 37,06 | 37,91 | 36,97 | 37,49 | 2,10% | 9.365.436,00 |
| 12.02.2026 | 39,50 | 39,61 | 36,52 | 36,72 | -7,06% | 17.906.241,00 |
| 11.02.2026 | 40,15 | 40,29 | 39,45 | 39,51 | -2,08% | 7.621.768,00 |
| 10.02.2026 | 40,24 | 40,95 | 39,95 | 40,35 | 0,12% | 5.309.560,00 |
| 09.02.2026 | 40,32 | 40,41 | 39,94 | 40,30 | -0,15% | 5.432.003,00 |
| 06.02.2026 | 39,86 | 40,75 | 39,84 | 40,36 | 1,20% | 8.328.811,00 |
| 05.02.2026 | 40,32 | 40,40 | 39,50 | 39,88 | -0,70% | 8.909.560,00 |
| 04.02.2026 | 39,25 | 40,25 | 39,16 | 40,16 | 3,13% | 9.600.079,00 |
| 03.02.2026 | 39,50 | 39,57 | 38,75 | 38,94 | -1,86% | 9.833.003,00 |
| 02.02.2026 | 40,26 | 40,58 | 39,66 | 39,68 | -2,22% | 9.874.453,00 |
| 30.01.2026 | 39,96 | 40,64 | 39,80 | 40,58 | 0,74% | 5.963.674,00 |
| 29.01.2026 | 40,65 | 40,65 | 39,73 | 40,28 | -0,84% | 5.287.370,00 |
| 28.01.2026 | 40,37 | 40,97 | 40,30 | 40,62 | 0,62% | 5.895.858,00 |
| 27.01.2026 | 41,30 | 41,30 | 40,15 | 40,37 | -2,82% | 6.246.277,00 |
| 26.01.2026 | 41,31 | 41,60 | 41,19 | 41,54 | 0,34% | 5.536.469,00 |
| 23.01.2026 | 41,14 | 41,78 | 41,12 | 41,40 | 0,31% | 7.503.501,00 |
| 22.01.2026 | 41,31 | 41,79 | 41,16 | 41,27 | -0,10% | 6.949.062,00 |
| 21.01.2026 | 40,92 | 41,79 | 40,73 | 41,31 | 1,47% | 8.820.653,00 |
| 20.01.2026 | 40,84 | 40,88 | 40,25 | 40,71 | -0,04% | 10.639.190,00 |
| 19.01.2026 | 40,62 | 40,73 | 40,60 | 40,73 | -0,77% | - |
| 16.01.2026 | 41,18 | 41,27 | 40,46 | 41,04 | -0,51% | 11.878.444,00 |
| 15.01.2026 | 40,13 | 41,31 | 39,91 | 41,25 | 3,15% | 12.156.416,00 |
| 14.01.2026 | 39,82 | 40,31 | 39,79 | 39,99 | 0,30% | 8.238.745,00 |
| 13.01.2026 | 39,83 | 40,24 | 39,45 | 39,87 | -0,13% | 9.027.180,00 |
| 12.01.2026 | 39,78 | 40,13 | 39,56 | 39,92 | 0,23% | 9.876.299,00 |
| 09.01.2026 | 39,14 | 40,08 | 38,77 | 39,83 | 2,02% | 8.400.513,00 |
| 08.01.2026 | 38,07 | 39,52 | 37,88 | 39,04 | 2,23% | 7.202.846,00 |
| 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% | 6.661.765,00 |
| 05.01.2026 | 37,60 | 39,15 | 37,41 | 38,54 | 2,03% | 8.990.898,00 |
| 02.01.2026 | 39,15 | 39,15 | 37,61 | 37,77 | -3,52% | 8.603.113,00 |
| 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% | 6.106.366,00 |
| 29.12.2025 | 39,30 | 39,57 | 39,08 | 39,49 | 0,48% | 6.485.089,00 |
| 26.12.2025 | 39,06 | 39,33 | 38,99 | 39,30 | 0,51% | 4.277.633,00 |
| 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% | 8.502.784,00 |
| 22.12.2025 | 39,01 | 39,55 | 38,96 | 39,36 | 0,74% | 5.655.635,00 |
| 19.12.2025 | 39,37 | 39,50 | 39,02 | 39,07 | -0,38% | 21.774.378,00 |
| 18.12.2025 | 39,16 | 39,50 | 39,01 | 39,22 | 0,28% | 7.438.199,00 |
| 17.12.2025 | 38,84 | 39,43 | 38,84 | 39,11 | -0,10% | 9.218.359,00 |
| 16.12.2025 | 38,76 | 39,23 | 38,59 | 39,15 | 1,24% | 11.293.219,00 |
| 15.12.2025 | 39,06 | 39,54 | 38,59 | 38,67 | 0,00% | 9.935.978,00 |
| 12.12.2025 | 38,90 | 39,00 | 38,57 | 38,67 | -0,05% | 7.113.898,00 |
| 11.12.2025 | 39,14 | 39,38 | 38,61 | 38,69 | -1,28% | 7.029.929,00 |
| 10.12.2025 | 38,40 | 39,28 | 38,35 | 39,19 | 1,95% | 9.541.752,00 |
| 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 |