44,070€
0,60%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 44,00 | 44,72 | 43,93 | 43,97 | 0,37% | 30,00 |
| 05.06.2025 | 44,39 | 44,42 | 43,51 | 43,81 | -0,87% | - |
| 04.06.2025 | 45,24 | 45,24 | 44,11 | 44,19 | -1,55% | - |
| 03.06.2025 | 44,63 | 44,99 | 44,10 | 44,89 | 1,21% | 325,00 |
| 02.06.2025 | 45,60 | 45,60 | 43,90 | 44,35 | -2,11% | 240,00 |
| 30.05.2025 | 45,54 | 45,62 | 44,76 | 45,31 | 0,20% | 30,00 |
| 29.05.2025 | 46,08 | 47,17 | 44,99 | 45,22 | -1,94% | 187,00 |
| 28.05.2025 | 46,87 | 47,10 | 46,04 | 46,11 | -1,09% | 42,00 |
| 27.05.2025 | 48,11 | 48,51 | 46,28 | 46,62 | -3,08% | 425,00 |
| 26.05.2025 | 47,14 | 48,94 | 47,03 | 48,10 | 1,75% | 261,00 |
| 23.05.2025 | 51,78 | 51,91 | 46,96 | 47,28 | -11,93% | 110,00 |
| 22.05.2025 | 53,90 | 54,81 | 53,60 | 53,68 | -0,49% | - |
| 21.05.2025 | 54,62 | 54,62 | 53,63 | 53,95 | -1,22% | 18,00 |
| 20.05.2025 | 56,43 | 56,55 | 54,45 | 54,61 | -3,15% | 40,00 |
| 19.05.2025 | 56,62 | 57,00 | 56,10 | 56,39 | -1,49% | 10,00 |
| 16.05.2025 | 56,31 | 57,26 | 56,07 | 57,24 | 1,71% | - |
| 15.05.2025 | 55,99 | 56,41 | 55,28 | 56,27 | 0,66% | - |
| 14.05.2025 | 55,89 | 55,99 | 54,89 | 55,90 | 0,22% | - |
| 13.05.2025 | 55,67 | 56,32 | 55,53 | 55,78 | -0,35% | 10,00 |
| 12.05.2025 | 55,41 | 57,56 | 54,74 | 55,98 | 2,38% | - |
| 09.05.2025 | 55,03 | 55,09 | 54,24 | 54,68 | -0,66% | - |
| 08.05.2025 | 54,48 | 55,56 | 54,03 | 55,04 | 1,62% | 100,00 |
| 07.05.2025 | 52,99 | 54,40 | 52,99 | 54,17 | 1,21% | - |
| 06.05.2025 | 53,84 | 54,18 | 53,18 | 53,52 | -0,86% | - |
| 05.05.2025 | 53,67 | 54,33 | 53,40 | 53,98 | -0,30% | - |
| 02.05.2025 | 53,47 | 54,53 | 52,94 | 54,14 | 0,49% | - |
| 30.04.2025 | 53,37 | 53,97 | 52,29 | 53,88 | 1,25% | - |
| 29.04.2025 | 52,39 | 53,23 | 52,16 | 53,21 | 1,59% | - |
| 28.04.2025 | 53,28 | 53,84 | 51,92 | 52,38 | -2,32% | - |
| 25.04.2025 | 54,40 | 55,14 | 53,18 | 53,62 | -1,54% | - |
| 24.04.2025 | 54,40 | 54,49 | 52,95 | 54,46 | 0,92% | 40,00 |
| 23.04.2025 | 52,34 | 54,55 | 52,34 | 53,97 | 1,95% | 65,00 |
| 22.04.2025 | 52,45 | 52,99 | 50,78 | 52,94 | 0,89% | 320,00 |
| 17.04.2025 | 52,15 | 53,15 | 51,57 | 52,47 | 0,41% | 75,00 |
| 16.04.2025 | 53,05 | 53,46 | 51,71 | 52,26 | -2,43% | - |
| 15.04.2025 | 52,73 | 53,76 | 52,25 | 53,56 | 1,60% | 110,00 |
| 14.04.2025 | 52,94 | 53,82 | 52,21 | 52,71 | -0,09% | 50,00 |
| 11.04.2025 | 52,07 | 54,31 | 50,87 | 52,76 | 0,64% | - |
| 10.04.2025 | 53,64 | 53,76 | 50,29 | 52,43 | -2,04% | 20,00 |
| 09.04.2025 | 49,58 | 53,75 | 47,79 | 53,52 | 7,52% | - |
| 08.04.2025 | 50,18 | 51,59 | 49,24 | 49,77 | 0,19% | 37,00 |
| 07.04.2025 | 49,74 | 50,69 | 47,23 | 49,68 | -0,35% | 392,00 |
| 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 |