287,095$
-0,34%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 286,69 | 290,40 | 284,25 | 286,41 | -0,57% | 614.272,00 |
| 30.09.2025 | 294,95 | 294,98 | 286,72 | 288,06 | -2,63% | 630.010,00 |
| 29.09.2025 | 298,45 | 299,79 | 292,88 | 295,83 | -0,29% | 537.199,00 |
| 26.09.2025 | 292,53 | 298,58 | 292,53 | 296,70 | 1,55% | 437.082,00 |
| 25.09.2025 | 296,24 | 296,24 | 289,04 | 292,18 | -1,37% | 357.379,00 |
| 24.09.2025 | 297,96 | 300,14 | 294,40 | 296,23 | -0,59% | 436.610,00 |
| 23.09.2025 | 299,90 | 305,29 | 297,13 | 298,00 | -0,64% | 420.870,00 |
| 22.09.2025 | 300,88 | 302,00 | 297,57 | 299,92 | -0,67% | 579.784,00 |
| 19.09.2025 | 305,88 | 306,60 | 298,98 | 301,93 | -1,09% | 998.948,00 |
| 18.09.2025 | 312,82 | 313,21 | 303,85 | 305,27 | -1,73% | 467.155,00 |
| 17.09.2025 | 308,66 | 315,38 | 306,69 | 310,63 | 1,42% | 461.537,00 |
| 16.09.2025 | 303,07 | 307,36 | 302,39 | 306,29 | 0,47% | 360.876,00 |
| 15.09.2025 | 307,60 | 311,17 | 304,40 | 304,86 | -0,81% | 313.787,00 |
| 12.09.2025 | 313,30 | 313,30 | 306,18 | 307,36 | -1,99% | 350.339,00 |
| 11.09.2025 | 304,83 | 314,42 | 304,54 | 313,60 | 2,89% | 354.134,00 |
| 10.09.2025 | 311,16 | 313,58 | 302,39 | 304,80 | -2,66% | 396.270,00 |
| 09.09.2025 | 310,73 | 315,29 | 310,34 | 313,12 | 0,49% | 506.206,00 |
| 08.09.2025 | 315,94 | 316,14 | 309,07 | 311,59 | -1,60% | 667.637,00 |
| 05.09.2025 | 322,09 | 327,11 | 314,87 | 316,65 | -1,03% | 259.724,00 |
| 04.09.2025 | 319,44 | 320,47 | 313,35 | 319,94 | 0,18% | 265.387,00 |
| 03.09.2025 | 318,01 | 319,42 | 314,01 | 319,37 | 0,50% | 419.433,00 |
| 02.09.2025 | 322,95 | 322,95 | 315,80 | 317,79 | -2,42% | 288.664,00 |
| 29.08.2025 | 325,56 | 327,42 | 324,05 | 325,67 | 0,15% | 220.596,00 |
| 28.08.2025 | 326,67 | 327,19 | 324,21 | 325,17 | -0,02% | 211.342,00 |
| 27.08.2025 | 325,74 | 327,59 | 324,09 | 325,24 | 0,02% | 221.836,00 |
| 26.08.2025 | 323,72 | 326,09 | 321,87 | 325,17 | 0,82% | 467.001,00 |
| 25.08.2025 | 329,48 | 330,93 | 321,37 | 322,53 | -2,61% | 523.910,00 |
| 22.08.2025 | 320,06 | 331,55 | 318,44 | 331,19 | 4,26% | 360.730,00 |
| 21.08.2025 | 316,24 | 317,98 | 309,50 | 317,66 | 0,39% | 376.284,00 |
| 20.08.2025 | 320,19 | 321,82 | 314,42 | 316,42 | -1,33% | 495.081,00 |
| 19.08.2025 | 316,54 | 321,21 | 315,51 | 320,68 | 1,32% | 339.701,00 |
| 18.08.2025 | 315,87 | 317,75 | 313,74 | 316,50 | -0,37% | 385.263,00 |
| 15.08.2025 | 322,01 | 324,04 | 316,83 | 317,66 | -0,80% | 543.137,00 |
| 14.08.2025 | 315,04 | 321,00 | 312,03 | 320,23 | 1,15% | 634.190,00 |
| 13.08.2025 | 310,58 | 316,60 | 309,80 | 316,59 | 2,33% | 543.444,00 |
| 12.08.2025 | 305,30 | 310,94 | 304,64 | 309,37 | 1,84% | 575.178,00 |
| 11.08.2025 | 302,83 | 306,77 | 302,18 | 303,77 | 0,69% | 522.773,00 |
| 08.08.2025 | 305,98 | 305,98 | 296,57 | 301,70 | -0,92% | 580.200,00 |
| 07.08.2025 | 316,54 | 322,00 | 300,83 | 304,50 | -3,35% | 1.399.149,00 |
| 06.08.2025 | 320,75 | 322,14 | 314,29 | 315,07 | -1,10% | 871.555,00 |
| 05.08.2025 | 325,70 | 326,77 | 318,58 | 318,58 | -1,78% | 612.806,00 |
| 04.08.2025 | 319,19 | 324,79 | 317,39 | 324,34 | 2,51% | 359.371,00 |
| 01.08.2025 | 316,02 | 317,21 | 310,54 | 316,40 | -2,06% | 545.431,00 |
| 31.07.2025 | 328,98 | 330,22 | 321,92 | 323,05 | -1,86% | 704.534,00 |
| 30.07.2025 | 331,67 | 336,52 | 326,27 | 329,16 | -0,83% | 597.235,00 |
| 29.07.2025 | 334,80 | 335,64 | 329,95 | 331,92 | -0,46% | 239.671,00 |
| 28.07.2025 | 336,91 | 338,89 | 333,35 | 333,46 | -0,72% | 300.948,00 |
| 25.07.2025 | 334,25 | 336,58 | 331,53 | 335,87 | 0,70% | 481.337,00 |
| 24.07.2025 | 344,29 | 345,46 | 328,67 | 333,55 | -3,08% | 930.671,00 |
| 23.07.2025 | 335,00 | 344,83 | 332,58 | 344,14 | 2,95% | 592.126,00 |
| 22.07.2025 | 328,60 | 336,78 | 328,60 | 334,29 | 1,06% | 374.244,00 |
| 21.07.2025 | 333,61 | 336,01 | 330,70 | 330,77 | -0,38% | 309.676,00 |
| 18.07.2025 | 335,76 | 335,76 | 331,03 | 332,02 | -0,92% | 431.368,00 |
| 17.07.2025 | 326,76 | 337,85 | 326,57 | 335,10 | 2,46% | 507.210,00 |
| 16.07.2025 | 322,46 | 327,14 | 320,06 | 327,06 | 2,33% | 454.526,00 |
| 15.07.2025 | 325,54 | 326,41 | 319,42 | 319,61 | -2,08% | 384.118,00 |
| 14.07.2025 | 323,25 | 328,16 | 322,26 | 326,39 | 0,62% | 290.843,00 |
| 11.07.2025 | 332,43 | 332,77 | 323,95 | 324,39 | -3,36% | 430.162,00 |
| 10.07.2025 | 331,04 | 337,14 | 330,33 | 335,68 | 1,36% | 490.973,00 |
| 09.07.2025 | 334,26 | 335,04 | 328,12 | 331,19 | -0,28% | 285.146,00 |
| 08.07.2025 | 333,35 | 335,04 | 329,94 | 332,13 | 0,00% | 312.421,00 |
| 07.07.2025 | 337,23 | 340,02 | 330,24 | 332,12 | -2,06% | 419.449,00 |
| 03.07.2025 | 335,58 | 342,07 | 331,54 | 339,10 | 0,59% | 409.806,00 |
| 02.07.2025 | 340,05 | 340,85 | 334,48 | 337,10 | -0,52% | 530.534,00 |
| 01.07.2025 | 329,63 | 342,19 | 325,58 | 338,85 | 2,12% | 533.816,00 |
| 30.06.2025 | 326,70 | 332,30 | 326,61 | 331,82 | 1,46% | 441.231,00 |
| 27.06.2025 | 327,67 | 331,07 | 324,51 | 327,04 | 0,31% | 473.382,00 |
| 26.06.2025 | 325,29 | 327,52 | 320,80 | 326,04 | -0,13% | 355.521,00 |
| 25.06.2025 | 329,20 | 329,20 | 323,54 | 326,47 | -0,91% | 332.296,00 |
| 24.06.2025 | 322,19 | 330,43 | 322,19 | 329,47 | 2,37% | 386.574,00 |
| 23.06.2025 | 316,70 | 322,21 | 313,97 | 321,85 | 1,75% | 462.973,00 |
| 20.06.2025 | 318,28 | 321,61 | 315,11 | 316,31 | 0,60% | 850.657,00 |
| 18.06.2025 | 327,59 | 330,10 | 314,22 | 314,42 | -3,95% | 707.662,00 |
| 17.06.2025 | 330,27 | 333,45 | 326,79 | 327,36 | -1,51% | 448.729,00 |
| 16.06.2025 | 327,17 | 336,83 | 326,17 | 332,39 | 2,83% | 599.022,00 |
| 13.06.2025 | 345,91 | 348,31 | 319,85 | 323,25 | -7,66% | 752.936,00 |
| 12.06.2025 | 348,95 | 350,77 | 344,68 | 350,05 | 0,38% | 428.808,00 |
| 11.06.2025 | 350,83 | 355,56 | 346,57 | 348,73 | -0,53% | 843.735,00 |
| 10.06.2025 | 345,36 | 351,78 | 343,52 | 350,59 | 2,29% | 595.880,00 |
| 09.06.2025 | 338,61 | 344,06 | 336,22 | 342,75 | 1,57% | 341.285,00 |
| 06.06.2025 | 336,12 | 338,10 | 334,25 | 337,46 | 1,93% | 334.651,00 |
| 05.06.2025 | 327,83 | 333,63 | 326,79 | 331,06 | 1,28% | 375.476,00 |
| 04.06.2025 | 326,17 | 328,98 | 324,84 | 326,88 | 0,25% | 386.038,00 |
| 03.06.2025 | 322,51 | 326,98 | 318,39 | 326,05 | 1,24% | 421.984,00 |
| 02.06.2025 | 324,17 | 324,17 | 316,30 | 322,07 | -0,94% | 646.842,00 |
| 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 |