49,820€
-3,06%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 51,27 | 52,40 | 49,57 | 49,85 | -3,00% | 350,00 |
| 03.04.2025 | 52,93 | 52,93 | 50,06 | 51,39 | -3,10% | - |
| 02.04.2025 | 52,94 | 53,56 | 52,30 | 53,04 | -0,01% | - |
| 01.04.2025 | 52,33 | 53,09 | 51,78 | 53,04 | 1,21% | - |
| 31.03.2025 | 50,90 | 52,69 | 50,50 | 52,41 | 3,29% | - |
| 28.03.2025 | 51,53 | 51,64 | 50,67 | 50,74 | -1,57% | - |
| 27.03.2025 | 51,13 | 51,67 | 50,33 | 51,55 | 0,78% | - |
| 26.03.2025 | 51,54 | 52,05 | 51,14 | 51,15 | -1,05% | - |
| 25.03.2025 | 50,87 | 51,71 | 50,78 | 51,69 | 1,51% | - |
| 24.03.2025 | 49,32 | 51,16 | 49,32 | 50,92 | 2,60% | - |
| 21.03.2025 | 49,65 | 49,77 | 48,70 | 49,63 | 0,05% | - |
| 20.03.2025 | 49,55 | 49,99 | 49,32 | 49,61 | 0,34% | - |
| 19.03.2025 | 48,65 | 49,85 | 48,47 | 49,44 | 1,73% | 602,00 |
| 18.03.2025 | 49,35 | 49,47 | 47,92 | 48,59 | -1,53% | - |
| 17.03.2025 | 48,21 | 49,35 | 48,08 | 49,35 | 1,96% | - |
| 14.03.2025 | 48,46 | 48,71 | 47,39 | 48,40 | 0,67% | 60,00 |
| 13.03.2025 | 48,56 | 49,20 | 48,05 | 48,08 | -0,71% | - |
| 12.03.2025 | 48,70 | 49,15 | 48,04 | 48,42 | -0,15% | 100,00 |
| 11.03.2025 | 48,70 | 48,88 | 48,12 | 48,50 | -0,52% | - |
| 10.03.2025 | 49,58 | 49,58 | 48,22 | 48,75 | -1,67% | - |
| 07.03.2025 | 49,77 | 50,46 | 48,34 | 49,58 | -0,40% | - |
| 06.03.2025 | 50,43 | 50,94 | 49,28 | 49,78 | -1,24% | - |
| 05.03.2025 | 51,65 | 51,95 | 49,93 | 50,41 | -1,46% | 6,00 |
| 04.03.2025 | 51,90 | 52,80 | 51,06 | 51,15 | -1,79% | - |
| 03.03.2025 | 52,82 | 57,04 | 51,94 | 52,08 | -1,42% | - |
| 28.02.2025 | 53,01 | 53,52 | 52,43 | 52,83 | -0,51% | 6,00 |
| 27.02.2025 | 53,67 | 54,26 | 52,95 | 53,10 | -1,01% | - |
| 26.02.2025 | 53,64 | 54,56 | 53,59 | 53,64 | -0,69% | - |
| 25.02.2025 | 54,22 | 55,01 | 53,40 | 54,02 | -0,41% | - |
| 24.02.2025 | 53,72 | 54,71 | 53,48 | 54,24 | 0,19% | 18,00 |
| 21.02.2025 | 55,44 | 56,19 | 53,36 | 54,14 | -2,45% | - |
| 20.02.2025 | 57,26 | 57,72 | 55,09 | 55,50 | -3,14% | 300,00 |
| 19.02.2025 | 57,54 | 57,54 | 56,79 | 57,30 | 0,42% | - |
| 18.02.2025 | 56,59 | 57,31 | 56,52 | 57,06 | 0,89% | - |
| 17.02.2025 | 56,77 | 56,89 | 56,53 | 56,55 | -0,13% | - |
| 14.02.2025 | 56,49 | 57,63 | 56,49 | 56,63 | -1,03% | - |
| 13.02.2025 | 57,13 | 57,48 | 56,53 | 57,22 | 0,70% | 70,00 |
| 12.02.2025 | 56,96 | 57,17 | 56,22 | 56,82 | -0,56% | - |
| 11.02.2025 | 56,86 | 57,19 | 56,21 | 57,14 | 0,47% | 45,00 |
| 10.02.2025 | 56,29 | 57,20 | 56,29 | 56,87 | 0,88% | - |
| 07.02.2025 | 56,99 | 57,64 | 56,02 | 56,37 | -1,01% | 55,00 |
| 06.02.2025 | 56,83 | 57,59 | 56,58 | 56,95 | 0,89% | 96,00 |
| 05.02.2025 | 55,51 | 56,45 | 55,13 | 56,45 | 1,25% | - |
| 04.02.2025 | 55,62 | 55,98 | 55,30 | 55,75 | -0,71% | - |
| 03.02.2025 | 55,02 | 56,97 | 55,02 | 56,15 | 0,51% | 53,00 |
| 31.01.2025 | 56,16 | 56,69 | 55,76 | 55,87 | -0,69% | 45,00 |
| 30.01.2025 | 55,38 | 56,29 | 55,10 | 56,26 | 2,09% | - |
| 29.01.2025 | 54,95 | 55,38 | 54,73 | 55,11 | 0,29% | - |
| 28.01.2025 | 54,52 | 55,79 | 54,52 | 54,95 | -0,01% | - |
| 27.01.2025 | 54,96 | 55,13 | 53,70 | 54,95 | -0,05% | 10,00 |
| 24.01.2025 | 55,20 | 55,20 | 54,58 | 54,98 | -0,59% | - |
| 23.01.2025 | 55,36 | 55,93 | 54,84 | 55,30 | -0,17% | - |
| 22.01.2025 | 54,88 | 55,67 | 54,88 | 55,40 | 0,50% | 180,00 |
| 21.01.2025 | 54,91 | 55,65 | 54,90 | 55,12 | 0,25% | - |
| 20.01.2025 | 55,61 | 55,67 | 54,93 | 54,99 | -0,66% | - |
| 17.01.2025 | 54,99 | 56,02 | 54,88 | 55,35 | 0,87% | - |
| 16.01.2025 | 55,23 | 55,23 | 54,39 | 54,87 | 0,17% | - |
| 15.01.2025 | 54,91 | 55,44 | 54,59 | 54,78 | 0,42% | 37,00 |
| 14.01.2025 | 54,32 | 54,92 | 54,05 | 54,55 | 0,17% | - |
| 13.01.2025 | 54,34 | 54,67 | 54,02 | 54,45 | 0,17% | - |
| 10.01.2025 | 55,08 | 55,21 | 54,08 | 54,36 | -1,31% | - |
| 09.01.2025 | 54,78 | 55,14 | 54,78 | 55,08 | 0,12% | 150,00 |
| 08.01.2025 | 54,21 | 55,34 | 54,21 | 55,02 | 1,20% | - |
| 07.01.2025 | 54,21 | 54,76 | 54,08 | 54,36 | -0,11% | 19,00 |
| 06.01.2025 | 55,19 | 55,23 | 54,38 | 54,42 | -1,48% | 50,00 |
| 03.01.2025 | 54,99 | 55,66 | 54,36 | 55,24 | 0,67% | 41,00 |
| 02.01.2025 | 55,91 | 56,33 | 54,84 | 54,87 | -1,24% | - |
| 30.12.2024 | 56,68 | 56,68 | 55,53 | 55,56 | -0,39% | - |
| 27.12.2024 | 56,11 | 56,91 | 55,65 | 55,78 | -0,60% | 15,00 |
| 23.12.2024 | 55,84 | 56,40 | 55,52 | 56,11 | 0,58% | 87,00 |
| 20.12.2024 | 56,96 | 56,96 | 55,52 | 55,79 | -2,05% | - |
| 19.12.2024 | 56,98 | 57,06 | 56,29 | 56,95 | -0,04% | - |
| 18.12.2024 | 57,80 | 58,08 | 56,74 | 56,97 | -1,44% | 80,00 |
| 17.12.2024 | 58,13 | 58,39 | 57,55 | 57,81 | -0,55% | 3,00 |
| 16.12.2024 | 58,01 | 58,77 | 57,75 | 58,13 | 0,71% | - |
| 13.12.2024 | 59,32 | 59,57 | 57,61 | 57,72 | -2,20% | - |
| 12.12.2024 | 59,60 | 59,86 | 58,81 | 59,02 | -0,96% | - |
| 11.12.2024 | 58,45 | 59,84 | 58,41 | 59,59 | 1,95% | - |
| 10.12.2024 | 58,53 | 58,93 | 58,08 | 58,45 | 0,52% | - |
| 09.12.2024 | 58,47 | 59,58 | 58,06 | 58,15 | -0,67% | - |
| 06.12.2024 | 58,75 | 59,00 | 57,97 | 58,54 | -0,36% | - |
| 05.12.2024 | 59,81 | 59,91 | 58,34 | 58,75 | -1,76% | - |
| 04.12.2024 | 58,99 | 60,12 | 58,99 | 59,81 | 1,37% | - |
| 03.12.2024 | 58,99 | 59,33 | 58,52 | 59,00 | 0,00% | 5,00 |
| 02.12.2024 | 59,98 | 60,48 | 58,95 | 59,00 | -1,54% | 15,00 |
| 29.11.2024 | 60,31 | 60,67 | 59,88 | 59,92 | -0,65% | 20,00 |
| 28.11.2024 | 60,21 | 60,37 | 60,21 | 60,31 | 0,16% | - |
| 27.11.2024 | 61,42 | 61,42 | 59,96 | 60,22 | -1,97% | - |
| 26.11.2024 | 61,02 | 61,44 | 60,52 | 61,43 | 0,67% | 6,00 |
| 25.11.2024 | 60,28 | 61,19 | 59,94 | 61,02 | 1,21% | 155,00 |
| 22.11.2024 | 54,42 | 60,40 | 54,00 | 60,29 | 10,82% | 53,00 |
| 21.11.2024 | 52,99 | 54,95 | 52,53 | 54,40 | 2,67% | - |
| 20.11.2024 | 53,34 | 54,18 | 52,32 | 52,99 | -0,67% | - |
| 19.11.2024 | 53,47 | 53,79 | 52,79 | 53,34 | -0,19% | - |
| 18.11.2024 | 53,78 | 54,06 | 53,41 | 53,44 | -0,72% | - |
| 15.11.2024 | 54,46 | 54,46 | 53,51 | 53,83 | -1,15% | - |
| 14.11.2024 | 54,41 | 55,09 | 54,37 | 54,46 | 0,08% | - |
| 13.11.2024 | 53,63 | 54,97 | 53,41 | 54,41 | 1,44% | 6,00 |
| 12.11.2024 | 53,37 | 53,91 | 53,08 | 53,64 | 0,51% | - |
| 11.11.2024 | 52,36 | 53,53 | 52,33 | 53,37 | 1,93% | 100,00 |