53,720€
-3,20%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 51,90 | 52,87 | 51,69 | 52,36 | 0,93% | 45,00 |
| 07.11.2024 | 51,80 | 52,34 | 51,37 | 51,88 | 0,14% | - |
| 06.11.2024 | 49,59 | 51,81 | 49,59 | 51,81 | 6,68% | 147,00 |
| 05.11.2024 | 48,37 | 49,02 | 48,21 | 48,56 | 0,39% | - |
| 04.11.2024 | 47,57 | 48,44 | 46,96 | 48,37 | 1,69% | - |
| 01.11.2024 | 47,25 | 47,81 | 46,89 | 47,57 | 0,68% | 50,00 |
| 31.10.2024 | 48,02 | 48,41 | 47,22 | 47,25 | -1,60% | - |
| 30.10.2024 | 48,25 | 48,64 | 47,96 | 48,02 | -0,81% | 50,00 |
| 29.10.2024 | 47,79 | 48,56 | 47,79 | 48,41 | 1,28% | - |
| 28.10.2024 | 47,94 | 48,58 | 47,74 | 47,79 | -0,30% | - |
| 25.10.2024 | 47,36 | 48,03 | 47,36 | 47,94 | 1,22% | 14,00 |
| 24.10.2024 | 47,59 | 47,78 | 47,23 | 47,36 | -0,49% | - |
| 23.10.2024 | 48,15 | 48,35 | 47,41 | 47,59 | -1,16% | - |
| 22.10.2024 | 48,62 | 48,93 | 47,94 | 48,15 | -0,96% | - |
| 21.10.2024 | 49,59 | 50,03 | 48,55 | 48,62 | -1,62% | 30,00 |
| 18.10.2024 | 49,48 | 50,08 | 48,96 | 49,42 | -0,14% | - |
| 17.10.2024 | 50,24 | 50,91 | 49,44 | 49,49 | -1,38% | - |
| 16.10.2024 | 50,36 | 50,59 | 49,80 | 50,18 | -0,06% | - |
| 15.10.2024 | 50,65 | 51,29 | 50,14 | 50,21 | -0,87% | - |
| 14.10.2024 | 51,11 | 51,63 | 50,43 | 50,65 | -0,80% | 18,00 |
| 11.10.2024 | 50,65 | 51,71 | 50,48 | 51,06 | 0,38% | - |
| 10.10.2024 | 51,04 | 51,32 | 50,29 | 50,86 | -0,44% | - |
| 09.10.2024 | 49,58 | 51,75 | 49,45 | 51,09 | 2,95% | - |
| 08.10.2024 | 48,06 | 49,68 | 47,91 | 49,62 | 3,23% | - |
| 07.10.2024 | 48,00 | 48,24 | 47,77 | 48,07 | 0,10% | 6,00 |
| 04.10.2024 | 47,32 | 48,42 | 47,32 | 48,02 | 1,45% | - |
| 03.10.2024 | 47,67 | 47,91 | 47,16 | 47,33 | -1,06% | 50,00 |
| 02.10.2024 | 47,42 | 47,85 | 47,01 | 47,84 | 0,37% | - |
| 01.10.2024 | 47,06 | 47,71 | 46,74 | 47,66 | 1,25% | 80,00 |
| 30.09.2024 | 46,61 | 47,10 | 46,43 | 47,07 | 1,23% | - |