303,350€
-0,83%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 303,30 | 303,50 | 303,15 | 303,40 | -0,82% | - |
| 24.06.2026 | 298,45 | 306,35 | 298,25 | 305,90 | 1,88% | - |
| 23.06.2026 | 302,50 | 304,80 | 299,10 | 300,25 | -1,28% | - |
| 22.06.2026 | 301,10 | 305,35 | 299,90 | 304,15 | 1,13% | - |
| 19.06.2026 | 301,35 | 301,55 | 300,45 | 300,75 | -1,54% | - |
| 18.06.2026 | 308,40 | 310,05 | 304,80 | 305,45 | -2,43% | - |
| 17.06.2026 | 310,70 | 313,90 | 309,05 | 313,05 | 1,67% | - |
| 16.06.2026 | 305,30 | 310,20 | 303,10 | 307,90 | 0,69% | - |
| 15.06.2026 | 309,90 | 310,80 | 305,40 | 305,80 | 0,13% | - |
| 12.06.2026 | 303,30 | 306,20 | 302,25 | 305,40 | 0,66% | - |
| 11.06.2026 | 303,55 | 305,10 | 298,35 | 303,40 | -1,89% | - |
| 10.06.2026 | 309,10 | 311,05 | 302,65 | 309,25 | 1,51% | - |
| 09.06.2026 | 302,20 | 310,40 | 300,70 | 304,65 | -0,13% | - |
| 08.06.2026 | 300,65 | 307,05 | 297,00 | 305,05 | -0,03% | - |
| 05.06.2026 | 307,50 | 308,50 | 304,80 | 305,15 | -1,56% | - |
| 04.06.2026 | 303,70 | 310,50 | 302,80 | 310,00 | 5,68% | - |
| 03.06.2026 | 309,40 | 311,05 | 293,10 | 293,35 | -4,76% | - |
| 02.06.2026 | 311,85 | 312,50 | 305,95 | 308,00 | -1,42% | - |
| 01.06.2026 | 310,50 | 313,90 | 307,70 | 312,45 | 1,53% | - |
| 29.05.2026 | 302,75 | 307,95 | 298,80 | 307,75 | 1,33% | - |
| 28.05.2026 | 303,65 | 304,15 | 299,00 | 303,70 | 0,35% | - |
| 27.05.2026 | 300,75 | 304,85 | 297,65 | 302,65 | 2,42% | - |
| 26.05.2026 | 301,00 | 301,10 | 291,25 | 295,50 | -1,76% | - |
| 25.05.2026 | 301,15 | 301,75 | 300,55 | 300,80 | 0,62% | - |
| 22.05.2026 | 299,95 | 305,70 | 298,80 | 298,95 | -0,27% | - |
| 21.05.2026 | 301,05 | 302,25 | 295,65 | 299,75 | 1,15% | - |
| 20.05.2026 | 295,95 | 298,50 | 288,75 | 296,35 | -0,80% | - |
| 19.05.2026 | 299,15 | 305,25 | 298,65 | 298,75 | 1,46% | - |
| 18.05.2026 | 280,30 | 295,65 | 279,05 | 294,45 | 3,46% | - |
| 15.05.2026 | 283,50 | 284,70 | 280,90 | 284,60 | 0,11% | - |
| 14.05.2026 | 283,50 | 285,65 | 279,30 | 284,30 | 1,59% | - |
| 13.05.2026 | 288,50 | 289,05 | 276,80 | 279,85 | -3,03% | - |
| 12.05.2026 | 289,90 | 291,40 | 285,75 | 288,60 | 2,03% | - |
| 11.05.2026 | 292,00 | 294,60 | 281,75 | 282,85 | -1,21% | - |
| 08.05.2026 | 263,65 | 288,90 | 262,70 | 286,30 | 10,29% | - |
| 07.05.2026 | 260,55 | 265,35 | 256,35 | 259,60 | -0,25% | - |
| 06.05.2026 | 261,45 | 262,90 | 258,10 | 260,25 | -0,02% | - |
| 05.05.2026 | 266,50 | 266,85 | 259,05 | 260,30 | -2,76% | - |
| 04.05.2026 | 261,85 | 269,10 | 260,80 | 267,70 | 3,48% | - |
| 30.04.2026 | 261,55 | 264,30 | 256,15 | 258,70 | -2,12% | - |
| 29.04.2026 | 266,75 | 268,85 | 263,55 | 264,30 | -1,66% | - |
| 28.04.2026 | 267,60 | 272,50 | 267,25 | 268,75 | 1,32% | - |
| 27.04.2026 | 266,40 | 266,55 | 262,30 | 265,25 | -1,50% | - |
| 24.04.2026 | 268,00 | 269,80 | 264,05 | 269,30 | -0,61% | - |
| 23.04.2026 | 281,00 | 282,50 | 264,70 | 270,95 | -4,26% | - |
| 22.04.2026 | 282,45 | 284,50 | 280,90 | 283,00 | -0,54% | - |
| 21.04.2026 | 287,00 | 290,70 | 283,45 | 284,55 | -0,70% | - |
| 20.04.2026 | 282,90 | 289,15 | 282,55 | 286,55 | -0,97% | - |
| 17.04.2026 | 282,65 | 290,70 | 281,00 | 289,35 | 3,69% | - |
| 16.04.2026 | 274,85 | 279,35 | 274,20 | 279,05 | 1,64% | - |
| 15.04.2026 | 271,90 | 276,65 | 271,45 | 274,55 | 1,70% | - |
| 14.04.2026 | 267,70 | 272,55 | 266,05 | 269,95 | 2,49% | - |
| 13.04.2026 | 257,85 | 264,80 | 256,75 | 263,40 | 1,82% | - |
| 10.04.2026 | 261,85 | 262,90 | 258,15 | 258,70 | 0,45% | - |
| 09.04.2026 | 260,25 | 261,90 | 255,20 | 257,55 | -0,73% | - |
| 08.04.2026 | 259,40 | 265,05 | 259,00 | 259,45 | 0,89% | - |
| 07.04.2026 | 260,00 | 260,60 | 255,40 | 257,15 | 0,84% | - |
| 02.04.2026 | 249,00 | 259,00 | 247,00 | 255,00 | 1,59% | - |
| 01.04.2026 | 253,00 | 253,00 | 245,00 | 251,00 | -0,79% | - |
| 31.03.2026 | 255,00 | 257,00 | 249,00 | 253,00 | -1,56% | - |
| 30.03.2026 | 248,00 | 259,00 | 248,00 | 257,00 | 3,21% | - |
| 27.03.2026 | 255,00 | 255,00 | 245,00 | 249,00 | -1,58% | - |
| 26.03.2026 | 253,00 | 257,00 | 251,00 | 253,00 | 0,00% | - |
| 25.03.2026 | 253,00 | 261,00 | 249,00 | 253,00 | -1,56% | - |
| 24.03.2026 | 253,00 | 259,00 | 249,00 | 257,00 | 0,78% | - |
| 23.03.2026 | 247,00 | 258,00 | 247,00 | 255,00 | 3,24% | - |
| 20.03.2026 | 245,00 | 249,00 | 244,00 | 247,00 | 0,00% | - |
| 19.03.2026 | 249,00 | 253,00 | 247,00 | 247,00 | -2,37% | - |
| 18.03.2026 | 261,00 | 265,00 | 253,00 | 253,00 | -3,07% | - |
| 17.03.2026 | 269,00 | 273,00 | 261,00 | 261,00 | -2,25% | - |
| 16.03.2026 | 281,00 | 281,00 | 265,00 | 267,00 | -4,30% | - |
| 13.03.2026 | 279,00 | 283,00 | 277,00 | 279,00 | -1,41% | - |
| 12.03.2026 | 285,00 | 286,00 | 281,00 | 283,00 | 0,00% | - |
| 11.03.2026 | 282,00 | 287,00 | 281,00 | 283,00 | 0,00% | - |
| 10.03.2026 | 281,00 | 283,00 | 273,00 | 283,00 | 1,43% | - |
| 09.03.2026 | 267,00 | 281,00 | 267,00 | 279,00 | -0,36% | - |
| 06.03.2026 | 279,00 | 280,00 | 277,00 | 280,00 | 0,36% | - |
| 05.03.2026 | 283,00 | 285,00 | 279,00 | 279,00 | -3,46% | - |
| 04.03.2026 | 287,00 | 289,00 | 285,00 | 289,00 | 1,76% | - |
| 03.03.2026 | 283,00 | 284,00 | 278,00 | 284,00 | 1,43% | - |
| 02.03.2026 | 273,00 | 283,00 | 271,00 | 280,00 | 1,08% | - |
| 27.02.2026 | 281,00 | 283,00 | 275,00 | 277,00 | -1,07% | - |
| 26.02.2026 | 275,00 | 283,00 | 275,00 | 280,00 | -0,36% | - |
| 25.02.2026 | 287,00 | 290,00 | 281,00 | 281,00 | -2,09% | - |
| 24.02.2026 | 283,00 | 289,00 | 283,00 | 287,00 | 0,00% | - |
| 23.02.2026 | 297,00 | 299,00 | 285,00 | 287,00 | -3,37% | - |
| 20.02.2026 | 295,00 | 299,00 | 293,00 | 297,00 | 3,48% | - |
| 19.02.2026 | 297,00 | 297,00 | 284,00 | 287,00 | -2,71% | - |
| 18.02.2026 | 289,00 | 295,00 | 289,00 | 295,00 | 0,68% | - |
| 17.02.2026 | 285,00 | 293,00 | 284,00 | 293,00 | 2,81% | - |
| 16.02.2026 | 285,00 | 285,00 | 285,00 | 285,00 | 0,71% | - |
| 13.02.2026 | 271,00 | 283,00 | 271,00 | 283,00 | -0,70% | - |
| 12.02.2026 | 293,00 | 299,00 | 285,00 | 285,00 | -3,39% | - |
| 11.02.2026 | 299,00 | 303,00 | 293,00 | 295,00 | -1,34% | - |
| 10.02.2026 | 299,00 | 303,00 | 295,00 | 299,00 | 0,00% | - |
| 09.02.2026 | 299,00 | 303,00 | 295,00 | 299,00 | 3,46% | - |
| 06.02.2026 | 285,00 | 291,00 | 283,00 | 289,00 | 2,12% | - |
| 05.02.2026 | 272,00 | 285,00 | 271,00 | 283,00 | 12,75% | - |
| 04.02.2026 | 247,00 | 253,00 | 247,00 | 251,00 | -0,79% | - |
| 03.02.2026 | 259,00 | 259,00 | 251,00 | 253,00 | -4,53% | - |