33,530€
2,22%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 32,72 | 33,91 | 32,50 | 33,88 | 3,27% | 350,00 |
| 07.01.2026 | 33,36 | 33,56 | 32,64 | 32,80 | -1,49% | 585,00 |
| 06.01.2026 | 32,87 | 33,42 | 32,74 | 33,30 | 1,35% | - |
| 05.01.2026 | 32,36 | 33,40 | 32,12 | 32,86 | 1,95% | - |
| 02.01.2026 | 33,49 | 33,63 | 32,11 | 32,23 | -3,94% | 75,00 |
| 30.12.2025 | 33,53 | 33,57 | 33,51 | 33,55 | -0,11% | - |
| 29.12.2025 | 33,44 | 33,63 | 33,24 | 33,59 | 1,23% | - |
| 23.12.2025 | 33,41 | 33,57 | 33,00 | 33,18 | -0,50% | 9,00 |
| 22.12.2025 | 33,40 | 33,61 | 33,12 | 33,35 | -0,54% | 70,00 |
| 19.12.2025 | 33,39 | 33,66 | 33,30 | 33,53 | -0,04% | - |
| 18.12.2025 | 33,29 | 33,65 | 33,12 | 33,54 | 0,49% | - |
| 17.12.2025 | 33,05 | 33,57 | 33,05 | 33,38 | 0,44% | 24,00 |
| 16.12.2025 | 33,04 | 33,29 | 32,73 | 33,24 | 1,10% | - |
| 15.12.2025 | 33,08 | 33,62 | 32,86 | 32,88 | -0,46% | 40,00 |
| 12.12.2025 | 33,23 | 33,32 | 32,95 | 33,03 | 0,15% | 30,00 |
| 11.12.2025 | 33,61 | 33,61 | 32,84 | 32,98 | -0,69% | 89,00 |
| 10.12.2025 | 33,09 | 33,38 | 32,89 | 33,21 | 0,45% | 150,00 |
| 09.12.2025 | 32,94 | 33,20 | 32,84 | 33,06 | 0,38% | - |
| 08.12.2025 | 33,51 | 33,51 | 32,81 | 32,93 | -1,07% | - |
| 05.12.2025 | 33,45 | 33,84 | 33,21 | 33,29 | 0,11% | - |
| 04.12.2025 | 33,28 | 33,60 | 33,17 | 33,26 | 0,16% | 75,00 |
| 03.12.2025 | 33,66 | 33,69 | 33,20 | 33,20 | -1,04% | 120,00 |
| 02.12.2025 | 33,69 | 33,95 | 33,42 | 33,55 | -0,72% | 55,00 |
| 01.12.2025 | 33,58 | 34,13 | 33,20 | 33,80 | 0,57% | 60,00 |
| 28.11.2025 | 33,62 | 33,93 | 33,32 | 33,61 | 0,42% | 36,00 |
| 27.11.2025 | 33,43 | 33,65 | 33,38 | 33,47 | 0,15% | - |
| 26.11.2025 | 33,90 | 33,91 | 33,41 | 33,42 | -1,02% | 50,00 |
| 25.11.2025 | 33,79 | 34,25 | 33,56 | 33,76 | -0,22% | - |
| 24.11.2025 | 35,23 | 35,48 | 33,57 | 33,84 | -3,21% | 475,00 |
| 21.11.2025 | 34,35 | 35,50 | 33,82 | 34,96 | -1,87% | 121,00 |
| 20.11.2025 | 35,89 | 36,30 | 35,45 | 35,63 | -1,06% | 59,00 |
| 19.11.2025 | 35,64 | 36,15 | 35,47 | 36,01 | 0,80% | - |
| 18.11.2025 | 35,52 | 35,99 | 35,37 | 35,72 | -0,06% | - |
| 17.11.2025 | 35,34 | 35,89 | 35,00 | 35,74 | 0,58% | - |
| 14.11.2025 | 35,98 | 36,08 | 35,16 | 35,54 | -0,57% | 102,00 |
| 13.11.2025 | 35,61 | 36,01 | 35,15 | 35,74 | -0,08% | - |
| 12.11.2025 | 35,40 | 36,25 | 35,39 | 35,77 | 0,10% | - |
| 11.11.2025 | 35,96 | 36,03 | 35,34 | 35,73 | -0,23% | - |
| 10.11.2025 | 34,90 | 35,85 | 34,36 | 35,81 | 2,59% | 55,00 |
| 07.11.2025 | 34,68 | 34,99 | 34,21 | 34,91 | 0,79% | 120,00 |
| 06.11.2025 | 36,56 | 36,56 | 34,28 | 34,64 | -5,14% | 510,00 |
| 05.11.2025 | 37,46 | 37,46 | 36,45 | 36,51 | -2,09% | 3,00 |
| 04.11.2025 | 37,26 | 37,82 | 36,87 | 37,29 | 0,06% | - |
| 03.11.2025 | 37,32 | 37,48 | 36,75 | 37,27 | -0,44% | 90,00 |
| 31.10.2025 | 36,51 | 37,51 | 36,38 | 37,43 | 2,30% | - |
| 30.10.2025 | 36,93 | 37,17 | 36,56 | 36,59 | -0,58% | 25,00 |
| 29.10.2025 | 38,02 | 38,02 | 36,59 | 36,80 | -3,14% | 250,00 |
| 28.10.2025 | 38,04 | 38,10 | 37,59 | 38,00 | -0,37% | - |
| 27.10.2025 | 38,42 | 38,88 | 37,89 | 38,14 | -0,93% | - |
| 24.10.2025 | 38,82 | 38,90 | 38,40 | 38,50 | -0,90% | 13,00 |
| 23.10.2025 | 38,81 | 39,31 | 38,32 | 38,85 | 0,37% | 250,00 |
| 22.10.2025 | 39,51 | 39,77 | 38,51 | 38,70 | -1,85% | - |
| 21.10.2025 | 38,33 | 39,53 | 38,33 | 39,43 | 2,53% | 70,00 |
| 20.10.2025 | 38,10 | 38,49 | 37,96 | 38,46 | 1,26% | 31,00 |
| 17.10.2025 | 37,55 | 38,17 | 37,21 | 37,98 | 1,83% | - |
| 16.10.2025 | 38,34 | 38,43 | 37,14 | 37,30 | -2,66% | 2,00 |
| 15.10.2025 | 38,62 | 38,74 | 38,17 | 38,32 | -0,29% | - |
| 14.10.2025 | 38,16 | 38,54 | 37,83 | 38,43 | 0,77% | 278,00 |
| 13.10.2025 | 37,84 | 38,45 | 37,84 | 38,14 | 0,97% | - |
| 10.10.2025 | 38,16 | 38,48 | 37,61 | 37,77 | -0,79% | 100,00 |
| 09.10.2025 | 38,54 | 38,97 | 38,07 | 38,07 | -0,41% | 20,00 |
| 08.10.2025 | 37,95 | 38,41 | 37,95 | 38,23 | 0,97% | 142,00 |
| 07.10.2025 | 37,99 | 38,35 | 37,84 | 37,86 | 0,16% | 30,00 |
| 06.10.2025 | 38,58 | 39,10 | 37,69 | 37,80 | -1,66% | - |
| 03.10.2025 | 38,02 | 38,54 | 37,82 | 38,44 | 1,33% | 266,00 |
| 02.10.2025 | 38,51 | 38,66 | 37,84 | 37,93 | -1,33% | 247,00 |
| 01.10.2025 | 38,23 | 39,00 | 37,86 | 38,45 | 0,44% | - |
| 30.09.2025 | 38,18 | 38,29 | 37,72 | 38,28 | 0,43% | 1,00 |
| 29.09.2025 | 38,54 | 38,77 | 37,93 | 38,11 | -0,77% | 79,00 |
| 26.09.2025 | 38,48 | 38,67 | 38,25 | 38,41 | -0,45% | 20,00 |
| 25.09.2025 | 38,71 | 38,84 | 38,23 | 38,59 | -0,52% | 42,00 |
| 24.09.2025 | 38,24 | 38,90 | 38,24 | 38,79 | 1,88% | 44,00 |
| 23.09.2025 | 38,41 | 38,74 | 38,07 | 38,07 | -0,87% | 31,00 |
| 22.09.2025 | 39,10 | 39,22 | 38,39 | 38,41 | -1,68% | 177,00 |
| 19.09.2025 | 38,81 | 39,40 | 38,56 | 39,06 | 0,89% | 110,00 |
| 18.09.2025 | 39,63 | 40,10 | 38,50 | 38,72 | -2,15% | 158,00 |
| 17.09.2025 | 39,26 | 40,15 | 39,26 | 39,57 | 0,92% | 614,00 |
| 16.09.2025 | 40,69 | 40,69 | 39,03 | 39,20 | -2,84% | 1,00 |
| 15.09.2025 | 41,42 | 41,52 | 40,32 | 40,35 | -3,00% | - |
| 12.09.2025 | 41,44 | 41,80 | 41,44 | 41,60 | -0,19% | - |
| 11.09.2025 | 41,39 | 41,69 | 41,08 | 41,68 | 1,58% | - |
| 10.09.2025 | 41,13 | 41,28 | 40,67 | 41,03 | -0,35% | 13,00 |
| 09.09.2025 | 41,42 | 41,85 | 40,89 | 41,17 | 1,01% | 10,00 |
| 08.09.2025 | 41,41 | 41,81 | 40,34 | 40,76 | -1,64% | 3,00 |
| 05.09.2025 | 41,87 | 42,13 | 39,35 | 41,44 | -3,53% | 152,00 |
| 04.09.2025 | 41,28 | 42,99 | 41,25 | 42,96 | 4,12% | 450,00 |
| 03.09.2025 | 41,51 | 42,02 | 41,03 | 41,26 | -0,94% | 1,00 |
| 02.09.2025 | 41,43 | 42,09 | 41,25 | 41,65 | 0,53% | 1,00 |
| 01.09.2025 | 41,82 | 41,82 | 41,20 | 41,43 | -0,72% | 119,00 |
| 29.08.2025 | 41,74 | 42,03 | 41,40 | 41,73 | -0,05% | 31,00 |
| 28.08.2025 | 41,81 | 42,03 | 41,56 | 41,75 | -0,19% | 62,00 |
| 27.08.2025 | 41,79 | 42,37 | 41,73 | 41,83 | 0,07% | - |
| 26.08.2025 | 41,90 | 41,90 | 41,27 | 41,80 | 0,26% | 1,00 |
| 25.08.2025 | 41,77 | 41,92 | 41,60 | 41,69 | -0,10% | 3,00 |
| 22.08.2025 | 40,99 | 42,00 | 40,99 | 41,73 | 1,59% | 9,00 |
| 21.08.2025 | 40,90 | 41,70 | 40,51 | 41,08 | 0,46% | 505,00 |
| 20.08.2025 | 40,94 | 41,66 | 40,86 | 40,89 | -0,35% | - |
| 19.08.2025 | 40,77 | 41,13 | 40,41 | 41,03 | 1,10% | - |
| 18.08.2025 | 40,26 | 40,86 | 40,10 | 40,58 | 0,83% | - |
| 15.08.2025 | 40,51 | 40,84 | 40,05 | 40,25 | 0,03% | 266,00 |