326,001$
-1,10%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 326,24 | 328,49 | 323,61 | 325,11 | -1,37% | 906.379,00 |
| 29.05.2025 | 329,69 | 330,90 | 327,56 | 329,61 | 0,26% | 385.983,00 |
| 28.05.2025 | 333,57 | 335,00 | 328,42 | 328,76 | -1,34% | 428.211,00 |
| 27.05.2025 | 329,57 | 333,91 | 327,51 | 333,23 | 2,75% | 577.969,00 |
| 23.05.2025 | 319,87 | 325,83 | 319,87 | 324,31 | -0,56% | 333.868,00 |
| 22.05.2025 | 327,02 | 329,11 | 325,01 | 326,13 | -0,57% | 470.953,00 |
| 21.05.2025 | 337,97 | 339,12 | 327,79 | 328,00 | -3,76% | 378.345,00 |
| 20.05.2025 | 345,17 | 349,38 | 339,49 | 340,83 | -2,27% | 420.828,00 |
| 19.05.2025 | 344,30 | 349,74 | 344,30 | 348,76 | -0,01% | 314.931,00 |
| 16.05.2025 | 347,65 | 350,19 | 345,91 | 348,78 | 0,45% | 436.922,00 |
| 15.05.2025 | 349,72 | 352,00 | 344,76 | 347,21 | -1,57% | 365.552,00 |
| 14.05.2025 | 353,76 | 357,79 | 352,53 | 352,76 | -0,58% | 413.233,00 |
| 13.05.2025 | 350,70 | 356,92 | 349,69 | 354,82 | 1,47% | 684.050,00 |
| 12.05.2025 | 340,07 | 351,84 | 340,07 | 349,67 | 6,84% | 731.249,00 |
| 09.05.2025 | 329,02 | 330,87 | 323,25 | 327,29 | 0,09% | 411.498,00 |
| 08.05.2025 | 329,33 | 330,77 | 321,87 | 326,98 | 0,35% | 567.248,00 |
| 07.05.2025 | 323,02 | 326,49 | 313,59 | 325,85 | -0,13% | 807.198,00 |
| 06.05.2025 | 325,58 | 330,22 | 323,31 | 326,29 | -0,57% | 619.764,00 |
| 05.05.2025 | 327,07 | 333,36 | 326,73 | 328,16 | -0,66% | 345.405,00 |
| 02.05.2025 | 329,68 | 333,54 | 325,09 | 330,33 | 2,38% | 776.683,00 |
| 01.05.2025 | 328,55 | 329,20 | 321,99 | 322,65 | -0,84% | 405.577,00 |
| 30.04.2025 | 318,53 | 325,89 | 312,97 | 325,37 | 0,35% | 654.568,00 |
| 29.04.2025 | 323,60 | 325,15 | 317,77 | 324,25 | 2,33% | 571.385,00 |
| 28.04.2025 | 322,49 | 327,30 | 314,76 | 316,86 | -1,61% | 608.308,00 |
| 25.04.2025 | 321,06 | 324,95 | 320,07 | 322,03 | 0,04% | 207.676,00 |
| 24.04.2025 | 312,73 | 323,70 | 312,73 | 321,89 | 2,33% | 284.534,00 |
| 23.04.2025 | 317,81 | 329,36 | 313,87 | 314,57 | 2,21% | 369.650,00 |
| 22.04.2025 | 301,69 | 309,00 | 300,52 | 307,77 | 3,19% | 351.195,00 |
| 21.04.2025 | 303,02 | 306,16 | 294,05 | 298,26 | -3,39% | 342.279,00 |
| 17.04.2025 | 308,05 | 311,30 | 305,04 | 308,73 | 0,64% | 353.975,00 |
| 16.04.2025 | 310,82 | 314,48 | 302,79 | 306,77 | -1,94% | 546.757,00 |
| 15.04.2025 | 313,81 | 314,96 | 309,05 | 312,84 | 1,40% | 346.779,00 |
| 14.04.2025 | 312,25 | 314,41 | 304,75 | 308,51 | 0,99% | 268.852,00 |
| 11.04.2025 | 300,20 | 310,26 | 294,76 | 305,48 | 1,91% | 457.917,00 |
| 10.04.2025 | 313,71 | 314,77 | 292,67 | 299,74 | -6,88% | 577.292,00 |
| 09.04.2025 | 279,48 | 326,21 | 275,30 | 321,87 | 13,71% | 779.567,00 |
| 08.04.2025 | 297,29 | 307,36 | 276,12 | 283,07 | -1,81% | 629.951,00 |
| 07.04.2025 | 276,31 | 299,62 | 269,02 | 288,29 | -0,10% | 933.596,00 |
| 04.04.2025 | 308,27 | 308,27 | 283,27 | 288,57 | -9,15% | 1.091.080,00 |
| 03.04.2025 | 339,48 | 341,04 | 316,38 | 317,63 | -11,41% | 651.365,00 |
| 02.04.2025 | 349,32 | 360,60 | 348,76 | 358,52 | 1,86% | 392.300,00 |
| 01.04.2025 | 346,42 | 352,72 | 345,00 | 351,99 | 0,94% | 499.678,00 |
| 31.03.2025 | 345,03 | 350,32 | 338,70 | 348,72 | 0,59% | 818.879,00 |
| 28.03.2025 | 354,14 | 354,14 | 345,31 | 346,69 | -2,41% | 265.540,00 |
| 27.03.2025 | 353,20 | 358,61 | 351,23 | 355,24 | -0,60% | 234.002,00 |
| 26.03.2025 | 360,06 | 361,96 | 355,60 | 357,39 | -0,35% | 245.158,00 |
| 25.03.2025 | 359,15 | 359,25 | 354,14 | 358,66 | 0,20% | 300.530,00 |
| 24.03.2025 | 352,50 | 358,51 | 351,64 | 357,95 | 3,25% | 435.559,00 |
| 21.03.2025 | 350,31 | 350,76 | 343,58 | 346,69 | -1,74% | 475.654,00 |
| 20.03.2025 | 349,80 | 354,95 | 349,80 | 352,82 | 0,14% | 289.598,00 |
| 19.03.2025 | 347,16 | 355,68 | 347,16 | 352,34 | 1,49% | 333.950,00 |
| 18.03.2025 | 347,13 | 350,11 | 344,84 | 347,16 | -0,04% | 408.522,00 |
| 17.03.2025 | 336,47 | 349,18 | 335,87 | 347,31 | 2,80% | 444.926,00 |
| 14.03.2025 | 330,83 | 338,25 | 329,43 | 337,86 | 2,87% | 319.546,00 |
| 13.03.2025 | 335,60 | 338,65 | 327,11 | 328,42 | -1,65% | 492.187,00 |
| 12.03.2025 | 329,43 | 335,54 | 325,00 | 333,92 | 2,85% | 587.441,00 |
| 11.03.2025 | 324,50 | 326,65 | 320,75 | 324,66 | -0,01% | 584.965,00 |
| 10.03.2025 | 329,56 | 331,67 | 319,70 | 324,69 | -3,28% | 717.243,00 |
| 07.03.2025 | 342,00 | 342,00 | 327,02 | 335,71 | -2,05% | 850.859,00 |
| 06.03.2025 | 351,80 | 353,05 | 342,35 | 342,75 | -3,77% | 567.826,00 |
| 05.03.2025 | 349,90 | 356,95 | 348,91 | 356,16 | 1,97% | 410.063,00 |
| 04.03.2025 | 360,90 | 361,72 | 343,55 | 349,27 | -4,56% | 873.119,00 |
| 03.03.2025 | 368,23 | 375,61 | 362,96 | 365,94 | -0,30% | 629.090,00 |
| 28.02.2025 | 365,18 | 369,04 | 360,01 | 367,05 | 0,71% | 467.813,00 |
| 27.02.2025 | 371,23 | 374,67 | 361,62 | 364,47 | -1,98% | 470.569,00 |
| 26.02.2025 | 370,04 | 377,56 | 367,91 | 371,83 | 0,35% | 1.010.676,00 |
| 25.02.2025 | 363,15 | 370,92 | 358,43 | 370,53 | 2,57% | 611.645,00 |
| 24.02.2025 | 363,84 | 365,25 | 360,19 | 361,23 | -0,72% | 363.861,00 |
| 21.02.2025 | 368,99 | 370,02 | 360,78 | 363,84 | -1,40% | 341.634,00 |
| 20.02.2025 | 377,73 | 380,30 | 365,04 | 368,99 | -2,45% | 357.271,00 |
| 19.02.2025 | 386,01 | 386,51 | 377,69 | 378,26 | -2,18% | 475.459,00 |
| 18.02.2025 | 377,92 | 386,88 | 377,92 | 386,70 | 2,49% | 402.405,00 |
| 14.02.2025 | 370,00 | 378,05 | 370,00 | 377,31 | 2,42% | 403.676,00 |
| 13.02.2025 | 368,81 | 369,26 | 364,94 | 368,41 | 0,25% | 330.166,00 |
| 12.02.2025 | 365,51 | 370,85 | 363,72 | 367,48 | -0,47% | 346.225,00 |
| 11.02.2025 | 370,82 | 371,44 | 365,00 | 369,21 | -1,58% | 448.807,00 |
| 10.02.2025 | 375,00 | 379,88 | 373,44 | 375,15 | -0,19% | 511.631,00 |
| 07.02.2025 | 391,28 | 391,28 | 374,17 | 375,86 | -3,51% | 604.031,00 |
| 06.02.2025 | 378,18 | 400,81 | 372,00 | 389,55 | 0,23% | 1.057.330,00 |
| 05.02.2025 | 383,87 | 389,80 | 382,52 | 388,67 | 2,37% | 670.739,00 |
| 04.02.2025 | 376,44 | 381,13 | 376,44 | 379,66 | 0,01% | 369.295,00 |
| 03.02.2025 | 374,80 | 381,50 | 372,91 | 379,61 | -0,23% | 350.976,00 |
| 31.01.2025 | 387,47 | 387,47 | 380,10 | 380,49 | -1,80% | 398.177,00 |
| 30.01.2025 | 384,75 | 391,10 | 384,23 | 387,47 | 1,64% | 390.578,00 |
| 29.01.2025 | 378,16 | 381,40 | 376,06 | 381,22 | 0,63% | 329.368,00 |
| 28.01.2025 | 378,61 | 380,85 | 378,42 | 378,85 | -0,17% | 320.709,00 |
| 27.01.2025 | 376,27 | 380,00 | 373,27 | 379,49 | 0,05% | 483.228,00 |
| 24.01.2025 | 378,12 | 384,41 | 378,00 | 379,29 | 0,51% | 332.812,00 |
| 23.01.2025 | 373,80 | 377,81 | 373,54 | 377,37 | 1,06% | 324.198,00 |
| 22.01.2025 | 373,88 | 374,78 | 371,25 | 373,41 | -0,59% | 334.780,00 |
| 21.01.2025 | 374,65 | 376,35 | 370,69 | 375,61 | 1,30% | 334.666,00 |
| 17.01.2025 | 371,80 | 372,77 | 368,86 | 370,79 | 0,21% | 430.759,00 |
| 16.01.2025 | 365,04 | 375,02 | 365,04 | 370,00 | 2,15% | 527.106,00 |
| 15.01.2025 | 363,98 | 366,74 | 361,23 | 362,23 | 1,06% | 356.246,00 |
| 14.01.2025 | 352,61 | 360,70 | 352,61 | 358,42 | 1,76% | 431.207,00 |
| 13.01.2025 | 344,85 | 353,03 | 342,12 | 352,23 | 1,10% | 346.512,00 |
| 10.01.2025 | 353,58 | 355,06 | 347,00 | 348,39 | -2,53% | 722.354,00 |
| 08.01.2025 | 349,48 | 358,15 | 349,48 | 357,42 | 2,82% | 828.795,00 |
| 07.01.2025 | 343,03 | 347,85 | 341,69 | 347,63 | 1,54% | 427.662,00 |
| 06.01.2025 | 341,89 | 349,33 | 341,54 | 342,37 | 0,15% | 509.878,00 |