28,945€
0,44%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,90 | 29,45 | 28,82 | 28,89 | 0,25% | - |
| 11.11.2026 | 28,93 | 28,93 | 28,56 | 28,82 | -0,37% | - |
| 10.11.2026 | 28,99 | 29,18 | 28,58 | 28,93 | -0,32% | 50,00 |
| 09.11.2026 | 28,67 | 29,16 | 28,41 | 29,02 | 1,48% | 366,00 |
| 06.11.2026 | 28,83 | 28,85 | 27,75 | 28,60 | -0,65% | 316,00 |
| 05.11.2026 | 29,08 | 29,55 | 28,65 | 28,78 | -1,42% | - |
| 04.11.2026 | 27,54 | 29,21 | 27,51 | 29,20 | 4,72% | 25,00 |
| 03.11.2026 | 28,47 | 28,75 | 27,75 | 27,88 | -2,19% | - |
| 02.11.2026 | 27,07 | 28,59 | 26,67 | 28,51 | 5,32% | - |
| 30.10.2026 | 26,55 | 27,24 | 26,42 | 27,07 | 1,50% | - |
| 29.10.2026 | 26,15 | 26,67 | 26,04 | 26,67 | 3,77% | - |
| 28.10.2026 | 26,03 | 26,03 | 25,49 | 25,70 | -0,82% | 42,00 |
| 27.10.2026 | 25,98 | 26,24 | 25,66 | 25,91 | -0,19% | - |
| 26.10.2026 | 25,72 | 26,31 | 25,72 | 25,96 | 0,58% | - |
| 23.10.2026 | 26,06 | 26,06 | 25,55 | 25,81 | -0,69% | - |
| 22.10.2026 | 24,69 | 26,02 | 24,41 | 25,99 | 4,93% | 4,00 |
| 21.10.2026 | 24,84 | 25,25 | 24,45 | 24,77 | 0,65% | - |
| 20.10.2026 | 24,55 | 24,79 | 23,69 | 24,61 | 0,36% | - |
| 19.10.2026 | 24,91 | 24,96 | 24,21 | 24,52 | -1,38% | 1,00 |
| 16.10.2026 | 24,68 | 25,14 | 24,50 | 24,87 | 0,66% | 79,00 |
| 15.10.2026 | 23,40 | 24,75 | 23,36 | 24,70 | 5,67% | 370,00 |
| 14.10.2026 | 23,56 | 23,94 | 23,14 | 23,38 | -1,27% | 40,00 |
| 13.10.2026 | 23,86 | 23,95 | 23,39 | 23,68 | -1,23% | 1,00 |
| 12.10.2026 | 24,39 | 24,62 | 23,80 | 23,97 | -1,72% | 1,00 |
| 09.10.2026 | 24,40 | 24,86 | 24,30 | 24,39 | -0,28% | 200,00 |
| 08.10.2026 | 23,89 | 24,50 | 23,62 | 24,46 | 2,84% | - |
| 07.10.2026 | 23,98 | 24,14 | 23,60 | 23,79 | 0,25% | - |
| 06.10.2026 | 24,71 | 24,81 | 23,67 | 23,73 | -3,54% | 37,00 |
| 05.10.2026 | 24,30 | 24,73 | 23,99 | 24,60 | 1,47% | 3,00 |
| 02.10.2026 | 24,23 | 24,49 | 24,10 | 24,24 | -0,01% | 20,00 |
| 01.10.2026 | 24,01 | 24,49 | 23,82 | 24,24 | 0,55% | 25,00 |
| 30.09.2026 | 23,93 | 24,21 | 23,80 | 24,11 | 0,89% | - |
| 29.09.2026 | 24,07 | 24,17 | 23,64 | 23,90 | -0,32% | 350,00 |
| 28.09.2026 | 24,32 | 24,50 | 23,86 | 23,97 | -1,09% | 4,00 |
| 25.09.2026 | 24,94 | 24,94 | 24,19 | 24,24 | -2,08% | - |
| 24.09.2026 | 25,33 | 25,60 | 24,66 | 24,75 | -1,88% | - |
| 23.09.2026 | 25,34 | 25,53 | 24,85 | 25,23 | -0,21% | 1,00 |
| 22.09.2026 | 25,18 | 25,65 | 25,07 | 25,28 | -0,43% | 45,00 |
| 21.09.2026 | 25,61 | 25,61 | 25,04 | 25,39 | -0,40% | - |
| 18.09.2026 | 25,89 | 26,00 | 25,46 | 25,49 | -1,63% | - |
| 17.09.2026 | 26,51 | 27,17 | 25,64 | 25,92 | -3,17% | 480,00 |
| 16.09.2026 | 26,90 | 27,11 | 26,41 | 26,76 | -1,17% | - |
| 15.09.2026 | 27,55 | 27,58 | 27,05 | 27,08 | -0,46% | - |
| 14.09.2026 | 26,09 | 27,33 | 25,89 | 27,21 | 4,70% | 432,00 |
| 11.09.2026 | 28,44 | 28,53 | 25,55 | 25,99 | -2,06% | 426,00 |
| 10.09.2026 | 27,63 | 27,79 | 26,52 | 26,53 | -3,88% | - |
| 09.09.2026 | 28,03 | 28,11 | 27,27 | 27,60 | -1,37% | 45,00 |
| 08.09.2026 | 28,96 | 29,17 | 27,88 | 27,99 | -3,19% | 400,00 |
| 07.09.2026 | 28,98 | 29,06 | 28,88 | 28,91 | -0,76% | - |
| 04.09.2026 | 28,89 | 29,28 | 28,43 | 29,13 | 1,23% | 2,00 |
| 03.09.2026 | 27,87 | 29,61 | 27,74 | 28,78 | 2,69% | 2,00 |
| 02.09.2026 | 28,23 | 28,23 | 27,54 | 28,02 | 0,57% | 150,00 |
| 01.09.2026 | 28,43 | 28,60 | 27,85 | 27,86 | -2,12% | - |
| 31.08.2026 | 28,42 | 28,84 | 28,25 | 28,47 | -0,06% | 15,00 |
| 28.08.2026 | 28,06 | 28,70 | 28,06 | 28,48 | 2,04% | 71,00 |
| 27.08.2026 | 28,04 | 28,29 | 27,76 | 27,91 | -0,96% | - |
| 26.08.2026 | 28,55 | 28,65 | 28,09 | 28,18 | -1,11% | - |
| 25.08.2026 | 28,52 | 28,75 | 27,62 | 28,50 | -0,01% | - |
| 24.08.2026 | 28,79 | 29,20 | 28,41 | 28,50 | -1,56% | 15,00 |
| 21.08.2026 | 29,44 | 29,61 | 28,94 | 28,95 | -2,11% | 325,00 |
| 20.08.2026 | 28,92 | 29,65 | 28,64 | 29,58 | 2,18% | 35,00 |
| 19.08.2026 | 27,48 | 29,04 | 27,08 | 28,95 | 6,18% | - |
| 18.08.2026 | 27,50 | 28,06 | 26,73 | 27,26 | -0,55% | 465,00 |
| 17.08.2026 | 27,31 | 27,71 | 26,98 | 27,41 | 0,70% | 150,00 |
| 14.08.2026 | 25,62 | 27,41 | 25,39 | 27,22 | 5,82% | 60,00 |
| 13.08.2026 | 25,25 | 25,74 | 25,03 | 25,73 | 2,33% | - |
| 12.08.2026 | 25,58 | 25,72 | 24,84 | 25,14 | -1,90% | - |
| 11.08.2026 | 25,77 | 25,87 | 25,30 | 25,63 | -0,24% | 404,00 |
| 10.08.2026 | 25,74 | 25,89 | 25,06 | 25,69 | -0,03% | 13,00 |
| 07.08.2026 | 24,95 | 25,84 | 24,80 | 25,70 | 3,04% | 25,00 |
| 06.08.2026 | 25,19 | 25,35 | 24,77 | 24,94 | -0,41% | 19,00 |
| 05.08.2026 | 25,58 | 25,67 | 24,74 | 25,04 | -1,43% | - |
| 04.08.2026 | 25,56 | 25,74 | 25,02 | 25,41 | -0,40% | 17,00 |
| 03.08.2026 | 25,49 | 26,09 | 25,23 | 25,51 | 0,85% | 267,00 |
| 31.07.2026 | 25,85 | 25,91 | 25,05 | 25,29 | -0,95% | 145,00 |
| 30.07.2026 | 27,04 | 27,21 | 25,08 | 25,54 | -4,95% | - |
| 29.07.2026 | 26,92 | 27,54 | 26,53 | 26,87 | -0,22% | - |
| 28.07.2026 | 26,17 | 27,42 | 26,07 | 26,93 | 3,11% | 402,00 |
| 27.07.2026 | 24,67 | 26,32 | 24,43 | 26,11 | 5,67% | 340,00 |
| 24.07.2026 | 23,79 | 24,72 | 23,79 | 24,71 | 3,99% | 1.317,00 |
| 23.07.2026 | 23,84 | 23,99 | 23,56 | 23,77 | 0,05% | - |
| 22.07.2026 | 23,85 | 24,12 | 23,64 | 23,75 | 0,59% | 400,00 |
| 21.07.2026 | 24,17 | 24,18 | 23,53 | 23,61 | -2,01% | 839,00 |
| 20.07.2026 | 24,14 | 24,34 | 23,82 | 24,10 | 0,23% | 50,00 |
| 17.07.2026 | 24,75 | 25,15 | 23,91 | 24,04 | -2,46% | - |
| 16.07.2026 | 23,92 | 24,71 | 23,85 | 24,65 | 3,25% | 22,00 |
| 15.07.2026 | 24,13 | 24,57 | 23,88 | 23,88 | -0,96% | - |
| 14.07.2026 | 24,11 | 24,41 | 23,89 | 24,11 | 0,48% | - |
| 13.07.2026 | 24,10 | 24,45 | 23,99 | 23,99 | -1,13% | - |
| 10.07.2026 | 24,81 | 25,06 | 24,12 | 24,27 | -1,16% | 150,00 |
| 09.07.2026 | 25,18 | 25,21 | 24,31 | 24,55 | -1,92% | 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% | - |