38,700€
-0,92%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 39,10 | 39,22 | 38,56 | 38,64 | -1,09% | 128,00 |
| 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 |
| 14.08.2025 | 40,56 | 40,95 | 40,23 | 40,24 | -1,26% | 62,00 |
| 13.08.2025 | 40,54 | 40,82 | 40,24 | 40,75 | 0,79% | - |
| 12.08.2025 | 40,29 | 40,51 | 39,59 | 40,43 | 0,48% | 24,00 |
| 11.08.2025 | 39,63 | 40,41 | 39,59 | 40,24 | 1,51% | 103,00 |
| 08.08.2025 | 39,43 | 39,78 | 39,19 | 39,64 | 0,23% | 20,00 |
| 07.08.2025 | 40,35 | 41,06 | 39,50 | 39,55 | -2,11% | - |
| 06.08.2025 | 40,31 | 40,70 | 40,06 | 40,40 | 0,46% | 154,00 |
| 05.08.2025 | 39,36 | 40,48 | 39,29 | 40,22 | 1,68% | - |
| 04.08.2025 | 39,27 | 39,74 | 39,20 | 39,55 | 0,43% | 97,00 |
| 01.08.2025 | 39,72 | 39,97 | 38,96 | 39,39 | -0,82% | 22,00 |
| 31.07.2025 | 40,48 | 40,86 | 39,62 | 39,71 | -2,01% | 76,00 |
| 30.07.2025 | 40,28 | 40,75 | 40,06 | 40,52 | 0,80% | 4,00 |
| 29.07.2025 | 39,79 | 40,39 | 39,79 | 40,20 | 1,14% | - |
| 28.07.2025 | 39,87 | 40,34 | 39,70 | 39,75 | 0,02% | 25,00 |
| 25.07.2025 | 39,53 | 39,85 | 39,28 | 39,74 | 0,86% | - |
| 24.07.2025 | 39,78 | 40,02 | 39,09 | 39,40 | -0,92% | - |
| 23.07.2025 | 39,66 | 40,04 | 39,38 | 39,77 | 0,72% | - |
| 22.07.2025 | 39,44 | 40,05 | 39,13 | 39,49 | 0,25% | - |
| 21.07.2025 | 39,43 | 39,70 | 39,29 | 39,39 | -0,40% | 395,00 |
| 18.07.2025 | 39,76 | 40,04 | 39,20 | 39,54 | -0,06% | 69,00 |
| 17.07.2025 | 39,71 | 39,96 | 39,33 | 39,57 | 0,20% | 126,00 |
| 16.07.2025 | 39,60 | 40,00 | 39,04 | 39,49 | -0,29% | - |
| 15.07.2025 | 40,38 | 40,60 | 39,07 | 39,60 | -1,97% | 270,00 |
| 14.07.2025 | 40,70 | 40,72 | 40,09 | 40,40 | -0,54% | 77,00 |
| 11.07.2025 | 41,01 | 41,08 | 40,56 | 40,62 | -1,04% | 7,00 |
| 10.07.2025 | 40,72 | 41,34 | 40,48 | 41,04 | 0,95% | 115,00 |
| 09.07.2025 | 41,51 | 41,75 | 40,45 | 40,66 | -1,79% | - |
| 08.07.2025 | 41,51 | 41,87 | 41,20 | 41,40 | -0,59% | 50,00 |
| 07.07.2025 | 41,79 | 42,07 | 41,49 | 41,65 | 0,06% | 3,00 |
| 04.07.2025 | 41,93 | 41,93 | 41,58 | 41,62 | -0,80% | - |
| 03.07.2025 | 41,70 | 42,09 | 41,40 | 41,96 | 0,89% | - |
| 02.07.2025 | 42,04 | 42,39 | 41,44 | 41,59 | -1,21% | - |
| 01.07.2025 | 41,69 | 42,32 | 0,00 | 42,10 | 1,06% | 2,00 |
| 30.06.2025 | 41,27 | 41,68 | 40,72 | 41,66 | 1,12% | - |
| 27.06.2025 | 41,22 | 41,75 | 41,05 | 41,19 | -0,09% | - |
| 26.06.2025 | 41,34 | 41,40 | 40,55 | 41,23 | -0,15% | - |
| 25.06.2025 | 41,84 | 42,31 | 41,22 | 41,29 | -1,46% | - |
| 24.06.2025 | 41,15 | 41,91 | 41,13 | 41,91 | 1,69% | 60,00 |
| 23.06.2025 | 41,64 | 41,68 | 41,02 | 41,21 | -1,06% | - |
| 20.06.2025 | 41,28 | 42,69 | 41,28 | 41,65 | 0,89% | 55,00 |
| 19.06.2025 | 41,64 | 41,72 | 41,28 | 41,28 | -1,03% | 12,00 |
| 18.06.2025 | 41,74 | 42,03 | 41,56 | 41,71 | -0,19% | - |
| 17.06.2025 | 41,89 | 42,08 | 41,43 | 41,79 | -0,10% | 10,00 |
| 16.06.2025 | 42,45 | 42,57 | 41,70 | 41,83 | -0,52% | 90,00 |
| 13.06.2025 | 43,06 | 43,35 | 41,87 | 42,05 | -2,53% | 150,00 |
| 12.06.2025 | 44,05 | 44,12 | 43,00 | 43,14 | -1,91% | - |
| 11.06.2025 | 44,14 | 44,31 | 43,71 | 43,98 | 0,01% | 403,00 |
| 10.06.2025 | 43,97 | 44,20 | 43,35 | 43,98 | 0,17% | - |
| 09.06.2025 | 43,94 | 44,36 | 43,83 | 43,90 | -0,15% | 25,00 |
| 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% | - |