55,305€
0,34%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 54,88 | 55,29 | 54,88 | 55,28 | 0,29% | 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% | - |
| 27.09.2024 | 46,62 | 46,86 | 46,29 | 46,50 | -0,31% | - |
| 26.09.2024 | 46,52 | 47,22 | 46,52 | 46,65 | 0,27% | 150,00 |
| 25.09.2024 | 46,91 | 47,00 | 46,47 | 46,52 | -0,85% | - |
| 24.09.2024 | 46,58 | 47,04 | 45,97 | 46,92 | 0,17% | 25,00 |
| 23.09.2024 | 46,04 | 46,85 | 46,04 | 46,84 | 1,74% | - |
| 20.09.2024 | 46,41 | 46,72 | 45,84 | 46,04 | -0,81% | - |
| 19.09.2024 | 45,88 | 47,32 | 45,84 | 46,42 | 1,00% | - |
| 18.09.2024 | 45,64 | 46,75 | 45,44 | 45,96 | 0,72% | - |
| 17.09.2024 | 44,69 | 45,72 | 44,69 | 45,63 | 2,04% | - |
| 16.09.2024 | 45,15 | 45,85 | 44,65 | 44,72 | -1,18% | 103,00 |
| 13.09.2024 | 44,83 | 45,47 | 44,52 | 45,25 | 1,30% | 25,00 |
| 12.09.2024 | 45,02 | 45,10 | 44,53 | 44,67 | -0,76% | - |
| 11.09.2024 | 44,93 | 45,02 | 43,65 | 45,01 | 0,26% | - |
| 10.09.2024 | 44,66 | 44,96 | 44,20 | 44,90 | 0,26% | - |
| 09.09.2024 | 44,59 | 45,22 | 44,54 | 44,78 | 0,38% | 70,00 |
| 06.09.2024 | 44,69 | 45,23 | 44,10 | 44,61 | -0,20% | - |
| 05.09.2024 | 44,94 | 46,10 | 43,58 | 44,70 | -1,17% | - |
| 04.09.2024 | 48,81 | 48,84 | 43,62 | 45,23 | -7,33% | 244,00 |
| 03.09.2024 | 47,93 | 49,08 | 47,74 | 48,80 | 1,82% | - |
| 02.09.2024 | 47,68 | 47,93 | 47,68 | 47,93 | 0,52% | - |
| 30.08.2024 | 47,31 | 48,38 | 47,31 | 47,68 | 0,79% | - |
| 29.08.2024 | 47,98 | 48,29 | 47,08 | 47,31 | -1,40% | 220,00 |