24,538€
-1,98%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,18 | 25,21 | 24,31 | 24,42 | -2,46% | 50,00 |
| 08.07.2026 | 25,83 | 25,93 | 25,03 | 25,03 | -2,97% | 50,00 |
| 07.07.2026 | 25,55 | 26,16 | 25,51 | 25,80 | 1,22% | 121,00 |
| 06.07.2026 | 26,31 | 26,66 | 25,27 | 25,49 | -2,85% | 113,00 |
| 03.07.2026 | 25,94 | 26,24 | 25,94 | 26,24 | 0,75% | - |
| 02.07.2026 | 25,30 | 26,09 | 24,93 | 26,04 | 2,56% | - |
| 01.07.2026 | 24,68 | 25,62 | 24,68 | 25,39 | 3,40% | 193,00 |
| 30.06.2026 | 24,76 | 24,97 | 24,39 | 24,56 | -0,20% | 528,00 |
| 29.06.2026 | 26,73 | 27,08 | 24,57 | 24,61 | -7,81% | 198,00 |
| 26.06.2026 | 26,43 | 26,98 | 26,31 | 26,69 | 0,92% | - |
| 25.06.2026 | 26,51 | 27,18 | 26,28 | 26,45 | -1,55% | 340,00 |
| 24.06.2026 | 26,17 | 26,95 | 25,87 | 26,87 | 3,26% | 238,00 |
| 23.06.2026 | 25,85 | 26,37 | 25,61 | 26,02 | 0,66% | - |
| 22.06.2026 | 26,47 | 26,58 | 25,77 | 25,85 | -1,99% | 198,00 |
| 19.06.2026 | 26,18 | 26,39 | 26,18 | 26,38 | 0,79% | - |
| 18.06.2026 | 25,66 | 26,27 | 25,66 | 26,17 | 1,10% | - |
| 17.06.2026 | 26,40 | 26,54 | 25,71 | 25,88 | -2,12% | 31,00 |
| 16.06.2026 | 26,09 | 26,62 | 26,07 | 26,44 | 1,68% | - |
| 15.06.2026 | 26,52 | 26,80 | 25,98 | 26,01 | -2,05% | 112,00 |
| 12.06.2026 | 26,98 | 27,26 | 26,33 | 26,55 | -1,48% | - |
| 11.06.2026 | 27,12 | 27,43 | 26,77 | 26,95 | -0,96% | - |
| 10.06.2026 | 27,11 | 27,33 | 26,60 | 27,21 | 0,04% | - |
| 09.06.2026 | 26,76 | 27,33 | 26,52 | 27,20 | 1,35% | 150,00 |
| 08.06.2026 | 27,00 | 27,19 | 26,39 | 26,84 | 0,60% | - |
| 05.06.2026 | 26,73 | 27,07 | 26,39 | 26,68 | 0,73% | - |
| 04.06.2026 | 26,18 | 27,30 | 26,08 | 26,49 | 1,88% | 245,00 |
| 03.06.2026 | 26,55 | 26,66 | 25,99 | 26,00 | -1,40% | 2,00 |
| 02.06.2026 | 27,90 | 28,00 | 26,18 | 26,37 | -4,89% | 7,00 |
| 01.06.2026 | 28,22 | 28,61 | 27,52 | 27,72 | -1,61% | 343,00 |
| 29.05.2026 | 28,46 | 28,79 | 28,15 | 28,18 | -0,20% | 32,00 |
| 28.05.2026 | 28,46 | 28,67 | 27,93 | 28,23 | -0,93% | 32,00 |
| 27.05.2026 | 28,68 | 29,24 | 28,45 | 28,50 | -0,36% | 100,00 |
| 26.05.2026 | 29,06 | 29,29 | 28,38 | 28,60 | -2,40% | 1,00 |
| 25.05.2026 | 29,13 | 29,32 | 29,13 | 29,30 | 0,57% | - |
| 22.05.2026 | 29,01 | 30,70 | 29,01 | 29,14 | 0,10% | 75,00 |
| 21.05.2026 | 28,22 | 29,11 | 28,13 | 29,11 | 2,39% | - |
| 20.05.2026 | 28,58 | 28,69 | 27,92 | 28,43 | -0,60% | 16,00 |
| 19.05.2026 | 28,84 | 29,34 | 28,50 | 28,60 | -0,32% | 28,00 |
| 18.05.2026 | 27,78 | 28,88 | 27,66 | 28,69 | 2,27% | 100,00 |
| 15.05.2026 | 28,07 | 28,54 | 27,64 | 28,05 | 0,36% | - |
| 14.05.2026 | 28,02 | 28,44 | 27,94 | 27,95 | -0,40% | 1,00 |
| 13.05.2026 | 28,48 | 28,85 | 27,81 | 28,07 | -1,64% | - |
| 12.05.2026 | 28,34 | 28,74 | 28,25 | 28,53 | 1,19% | 30,00 |
| 11.05.2026 | 28,80 | 28,97 | 28,13 | 28,20 | -1,93% | 150,00 |
| 08.05.2026 | 29,09 | 29,09 | 28,35 | 28,75 | -0,32% | 11,00 |
| 07.05.2026 | 28,40 | 29,17 | 28,30 | 28,85 | 1,38% | - |
| 06.05.2026 | 28,39 | 28,59 | 28,11 | 28,45 | 0,57% | 41,00 |
| 05.05.2026 | 28,56 | 28,77 | 28,11 | 28,29 | -0,55% | 25,00 |
| 04.05.2026 | 28,38 | 28,76 | 28,26 | 28,45 | -0,15% | 8,00 |
| 30.04.2026 | 28,60 | 28,79 | 28,18 | 28,49 | 0,11% | 35,00 |
| 29.04.2026 | 28,42 | 28,59 | 28,26 | 28,46 | 0,14% | 36,00 |
| 28.04.2026 | 28,42 | 28,76 | 28,28 | 28,42 | 0,41% | - |
| 27.04.2026 | 28,25 | 28,59 | 28,00 | 28,30 | 1,13% | - |
| 24.04.2026 | 28,95 | 28,97 | 27,94 | 27,99 | -3,28% | - |
| 23.04.2026 | 28,76 | 28,94 | 28,51 | 28,94 | 0,70% | - |
| 22.04.2026 | 28,74 | 29,08 | 28,64 | 28,73 | -0,55% | - |
| 21.04.2026 | 28,71 | 29,35 | 28,56 | 28,89 | 0,87% | - |
| 20.04.2026 | 28,55 | 28,76 | 28,19 | 28,64 | 1,37% | - |
| 17.04.2026 | 28,41 | 28,57 | 28,13 | 28,26 | -0,42% | 69,00 |
| 16.04.2026 | 28,35 | 28,60 | 28,18 | 28,38 | 0,24% | - |
| 15.04.2026 | 28,09 | 28,47 | 27,95 | 28,31 | 0,66% | - |
| 14.04.2026 | 28,38 | 28,43 | 27,99 | 28,12 | -0,36% | - |
| 13.04.2026 | 28,21 | 28,44 | 27,73 | 28,23 | 1,21% | 70,00 |
| 10.04.2026 | 28,32 | 28,32 | 27,68 | 27,89 | -1,36% | - |
| 09.04.2026 | 28,45 | 28,77 | 27,80 | 28,27 | -1,44% | 6,00 |
| 08.04.2026 | 28,70 | 29,07 | 28,35 | 28,69 | 0,39% | 11,00 |
| 07.04.2026 | 28,36 | 28,68 | 28,15 | 28,57 | -0,87% | - |
| 02.04.2026 | 28,76 | 29,13 | 28,22 | 28,82 | 0,87% | 17,00 |
| 01.04.2026 | 28,79 | 28,92 | 28,35 | 28,57 | -0,57% | 34,00 |
| 31.03.2026 | 28,49 | 28,96 | 28,19 | 28,74 | 0,11% | - |
| 30.03.2026 | 28,18 | 28,89 | 28,07 | 28,70 | 0,84% | 36,00 |
| 27.03.2026 | 28,64 | 28,95 | 28,20 | 28,46 | -1,28% | - |
| 26.03.2026 | 28,43 | 29,39 | 28,27 | 28,83 | 0,89% | 8,00 |
| 25.03.2026 | 28,49 | 28,97 | 27,90 | 28,58 | -0,02% | - |
| 24.03.2026 | 28,67 | 28,87 | 28,21 | 28,58 | -0,58% | - |
| 23.03.2026 | 28,66 | 29,18 | 28,12 | 28,75 | 1,23% | 275,00 |
| 20.03.2026 | 28,22 | 28,63 | 28,00 | 28,40 | 0,76% | - |
| 19.03.2026 | 29,03 | 29,29 | 27,86 | 28,19 | -2,36% | 35,00 |
| 18.03.2026 | 29,51 | 29,78 | 28,81 | 28,87 | -2,53% | - |
| 17.03.2026 | 29,54 | 29,99 | 29,30 | 29,62 | 0,88% | - |
| 16.03.2026 | 29,96 | 30,25 | 29,23 | 29,36 | -1,29% | 1,00 |
| 13.03.2026 | 29,75 | 29,90 | 29,25 | 29,75 | 0,35% | 85,00 |
| 12.03.2026 | 30,69 | 31,23 | 29,55 | 29,64 | -4,23% | 5,00 |
| 11.03.2026 | 31,32 | 31,55 | 30,94 | 30,95 | -1,28% | - |
| 10.03.2026 | 32,25 | 32,48 | 31,10 | 31,35 | -2,12% | - |
| 09.03.2026 | 32,12 | 32,55 | 31,75 | 32,03 | 0,79% | 40,00 |
| 06.03.2026 | 32,74 | 33,16 | 31,78 | 31,78 | -3,24% | - |
| 05.03.2026 | 32,77 | 33,12 | 32,48 | 32,85 | 0,36% | - |
| 04.03.2026 | 33,14 | 33,45 | 32,64 | 32,73 | -1,83% | - |
| 03.03.2026 | 32,43 | 33,43 | 32,24 | 33,34 | 1,58% | - |
| 02.03.2026 | 31,81 | 32,96 | 31,81 | 32,82 | 2,58% | - |
| 27.02.2026 | 31,36 | 32,09 | 30,97 | 32,00 | 2,08% | - |
| 26.02.2026 | 30,62 | 31,35 | 29,80 | 31,35 | 3,41% | - |
| 25.02.2026 | 30,02 | 30,37 | 29,79 | 30,31 | 0,85% | - |
| 24.02.2026 | 30,01 | 30,35 | 29,51 | 30,06 | 0,45% | - |
| 23.02.2026 | 30,69 | 31,00 | 29,90 | 29,92 | -3,19% | 45,00 |
| 20.02.2026 | 29,88 | 31,13 | 27,96 | 30,91 | -3,32% | 123,00 |
| 19.02.2026 | 32,04 | 32,40 | 31,75 | 31,97 | -0,14% | - |
| 18.02.2026 | 31,47 | 32,09 | 31,47 | 32,01 | 1,52% | - |
| 17.02.2026 | 31,59 | 31,98 | 31,11 | 31,53 | -0,06% | - |