320,031$
0,79%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 322,25 | 325,32 | 316,60 | 317,53 | -1,25% | 830.087,00 |
| 12.03.2026 | 324,81 | 329,66 | 321,04 | 321,56 | -2,70% | 817.141,00 |
| 11.03.2026 | 328,91 | 332,69 | 325,61 | 330,49 | 0,43% | 899.838,00 |
| 10.03.2026 | 322,87 | 333,20 | 318,56 | 329,08 | 1,07% | 694.372,00 |
| 09.03.2026 | 311,78 | 329,11 | 307,77 | 325,60 | 3,56% | 904.014,00 |
| 06.03.2026 | 319,37 | 321,78 | 310,11 | 314,40 | -3,06% | 509.234,00 |
| 05.03.2026 | 325,39 | 330,40 | 320,77 | 324,33 | -1,34% | 562.295,00 |
| 04.03.2026 | 335,34 | 337,11 | 327,43 | 328,72 | -1,70% | 925.717,00 |
| 03.03.2026 | 322,23 | 336,26 | 321,72 | 334,42 | 0,73% | 465.138,00 |
| 02.03.2026 | 317,68 | 335,34 | 316,36 | 332,01 | 2,13% | 647.287,00 |
| 27.02.2026 | 327,06 | 331,53 | 323,91 | 325,10 | -2,70% | 758.367,00 |
| 26.02.2026 | 332,93 | 334,79 | 326,21 | 334,12 | 1,17% | 807.071,00 |
| 25.02.2026 | 341,58 | 344,99 | 329,95 | 330,25 | -2,51% | 917.507,00 |
| 24.02.2026 | 333,00 | 344,88 | 333,00 | 338,77 | 1,86% | 654.035,00 |
| 23.02.2026 | 350,77 | 354,00 | 331,23 | 332,57 | -5,71% | 925.114,00 |
| 20.02.2026 | 345,53 | 353,11 | 343,75 | 352,70 | 1,58% | 512.070,00 |
| 19.02.2026 | 344,82 | 347,36 | 334,28 | 347,20 | -0,57% | 636.710,00 |
| 18.02.2026 | 342,93 | 350,12 | 342,31 | 349,19 | 1,95% | 772.057,00 |
| 17.02.2026 | 337,50 | 347,98 | 337,50 | 342,51 | 1,60% | 949.885,00 |
| 13.02.2026 | 321,75 | 338,89 | 319,84 | 337,12 | 4,92% | 1.304.056,00 |
| 12.02.2026 | 349,46 | 355,55 | 320,93 | 321,32 | -7,30% | 837.180,00 |
| 11.02.2026 | 357,69 | 358,46 | 344,80 | 346,61 | -2,74% | 678.250,00 |
| 10.02.2026 | 357,55 | 361,99 | 351,53 | 356,38 | 0,13% | 497.186,00 |
| 09.02.2026 | 355,00 | 361,23 | 351,22 | 355,91 | 0,49% | 630.500,00 |
| 06.02.2026 | 337,78 | 354,58 | 336,85 | 354,19 | 5,73% | 892.372,00 |
| 05.02.2026 | 324,35 | 337,78 | 320,00 | 335,00 | 11,56% | 1.334.972,00 |
| 04.02.2026 | 290,23 | 301,64 | 288,82 | 300,28 | 2,75% | 1.179.272,00 |
| 03.02.2026 | 299,09 | 302,01 | 290,97 | 292,23 | -4,15% | 1.291.493,00 |
| 02.02.2026 | 313,44 | 315,70 | 304,27 | 304,87 | -3,10% | 1.345.825,00 |
| 30.01.2026 | 320,15 | 320,86 | 309,58 | 314,63 | -2,39% | 466.994,00 |
| 29.01.2026 | 319,92 | 322,45 | 314,96 | 322,34 | 1,48% | 448.154,00 |
| 28.01.2026 | 318,00 | 320,34 | 314,67 | 317,64 | -0,10% | 308.442,00 |
| 27.01.2026 | 323,47 | 324,13 | 315,11 | 317,96 | -1,86% | 306.558,00 |
| 26.01.2026 | 328,62 | 328,62 | 322,97 | 324,00 | 1,09% | 461.168,00 |
| 23.01.2026 | 324,75 | 325,30 | 318,42 | 320,52 | -2,02% | 514.474,00 |
| 22.01.2026 | 318,10 | 327,54 | 316,98 | 327,14 | 3,38% | 375.704,00 |
| 21.01.2026 | 309,07 | 321,67 | 307,60 | 316,45 | 3,67% | 438.656,00 |
| 20.01.2026 | 314,95 | 321,23 | 305,19 | 305,25 | -4,29% | 596.908,00 |
| 19.01.2026 | 318,67 | 319,07 | 317,87 | 318,93 | -0,54% | - |
| 16.01.2026 | 329,38 | 331,55 | 320,64 | 320,66 | -3,06% | 592.455,00 |
| 15.01.2026 | 329,59 | 331,95 | 326,50 | 330,77 | 0,92% | 354.972,00 |
| 14.01.2026 | 328,83 | 331,36 | 325,36 | 327,77 | -1,00% | 542.292,00 |
| 13.01.2026 | 330,35 | 333,00 | 326,86 | 331,09 | 0,11% | 586.073,00 |
| 12.01.2026 | 329,45 | 332,09 | 323,57 | 330,73 | -0,23% | 512.135,00 |
| 09.01.2026 | 330,05 | 334,70 | 329,58 | 331,50 | 0,03% | 660.809,00 |
| 08.01.2026 | 319,30 | 332,56 | 317,02 | 331,41 | 3,37% | 920.135,00 |
| 07.01.2026 | 319,91 | 322,58 | 316,36 | 320,62 | 0,94% | 525.045,00 |
| 06.01.2026 | 313,08 | 317,70 | 308,54 | 317,63 | 2,92% | 466.009,00 |
| 05.01.2026 | 300,27 | 312,92 | 298,35 | 308,61 | 2,67% | 451.125,00 |
| 02.01.2026 | 302,08 | 302,67 | 298,00 | 300,59 | -0,11% | 538.699,00 |
| 31.12.2025 | 304,91 | 305,63 | 300,57 | 300,93 | -1,37% | 369.681,00 |
| 30.12.2025 | 309,64 | 309,67 | 304,64 | 305,10 | -1,25% | 287.407,00 |
| 29.12.2025 | 312,54 | 312,54 | 308,22 | 308,97 | -0,39% | 462.673,00 |
| 26.12.2025 | 312,00 | 312,96 | 309,38 | 310,18 | -0,45% | 253.409,00 |
| 24.12.2025 | 309,79 | 313,27 | 307,66 | 311,57 | 0,58% | 145.263,00 |
| 23.12.2025 | 314,51 | 316,01 | 307,19 | 309,77 | -1,34% | 348.933,00 |
| 22.12.2025 | 310,39 | 315,04 | 309,97 | 313,97 | 1,34% | 366.656,00 |
| 19.12.2025 | 305,36 | 311,27 | 304,68 | 309,81 | 1,16% | 1.410.440,00 |
| 18.12.2025 | 307,57 | 310,82 | 305,57 | 306,27 | -0,75% | 357.182,00 |
| 17.12.2025 | 310,30 | 315,94 | 307,44 | 308,58 | -1,23% | 544.897,00 |
| 16.12.2025 | 312,47 | 315,86 | 310,44 | 312,42 | 0,08% | 1.066.464,00 |
| 15.12.2025 | 317,07 | 317,08 | 308,04 | 312,16 | -1,24% | 597.198,00 |
| 12.12.2025 | 317,92 | 319,56 | 313,35 | 316,09 | -0,07% | 558.329,00 |
| 11.12.2025 | 309,58 | 317,47 | 309,58 | 316,30 | 1,52% | 417.735,00 |
| 10.12.2025 | 304,51 | 314,00 | 301,65 | 311,57 | 3,76% | 509.255,00 |
| 09.12.2025 | 302,50 | 305,93 | 300,03 | 300,28 | -1,13% | 570.745,00 |
| 08.12.2025 | 310,00 | 311,50 | 302,86 | 303,70 | -2,23% | 634.185,00 |
| 05.12.2025 | 301,42 | 312,28 | 299,18 | 310,64 | 4,46% | 698.941,00 |
| 04.12.2025 | 300,00 | 301,44 | 296,79 | 297,39 | -0,83% | 586.217,00 |
| 03.12.2025 | 294,83 | 300,14 | 293,12 | 299,89 | 1,67% | 393.422,00 |
| 02.12.2025 | 296,58 | 299,01 | 293,41 | 294,95 | -0,45% | 434.023,00 |
| 01.12.2025 | 293,73 | 299,70 | 292,03 | 296,27 | 0,16% | 542.847,00 |
| 28.11.2025 | 295,79 | 297,96 | 293,27 | 295,80 | 0,84% | 370.536,00 |
| 26.11.2025 | 291,46 | 295,94 | 291,05 | 293,34 | 0,47% | 504.717,00 |
| 25.11.2025 | 285,91 | 293,63 | 285,91 | 291,98 | 1,72% | 526.874,00 |
| 24.11.2025 | 288,07 | 291,78 | 285,90 | 287,03 | -0,62% | 780.717,00 |
| 21.11.2025 | 277,48 | 289,93 | 277,44 | 288,82 | 4,15% | 629.386,00 |
| 20.11.2025 | 278,61 | 284,90 | 276,82 | 277,30 | 0,30% | 631.129,00 |
| 19.11.2025 | 273,12 | 277,07 | 272,83 | 276,46 | 1,35% | 466.452,00 |
| 18.11.2025 | 271,64 | 276,77 | 271,22 | 272,78 | -0,51% | 570.077,00 |
| 17.11.2025 | 279,34 | 281,97 | 273,70 | 274,18 | -1,75% | 460.837,00 |
| 14.11.2025 | 281,69 | 284,12 | 278,01 | 279,07 | -1,43% | 580.407,00 |
| 13.11.2025 | 284,40 | 289,60 | 281,60 | 283,12 | -1,26% | 626.726,00 |
| 12.11.2025 | 288,64 | 294,45 | 285,96 | 286,72 | -1,36% | 1.108.560,00 |
| 11.11.2025 | 281,23 | 291,19 | 280,20 | 290,67 | 3,41% | 706.919,00 |
| 10.11.2025 | 278,24 | 284,25 | 276,60 | 281,08 | 1,65% | 551.424,00 |
| 07.11.2025 | 275,54 | 280,87 | 271,45 | 276,53 | -0,53% | 642.976,00 |
| 06.11.2025 | 272,26 | 281,49 | 259,05 | 278,00 | 6,23% | 1.100.605,00 |
| 05.11.2025 | 259,76 | 263,21 | 256,38 | 261,69 | 0,20% | 938.005,00 |
| 04.11.2025 | 262,20 | 263,30 | 258,80 | 261,17 | -0,83% | 650.659,00 |
| 03.11.2025 | 259,16 | 263,66 | 256,17 | 263,36 | 1,16% | 827.912,00 |
| 31.10.2025 | 253,71 | 261,64 | 252,84 | 260,35 | 2,10% | 1.667.208,00 |
| 30.10.2025 | 268,73 | 273,19 | 254,39 | 255,00 | -4,89% | 1.904.087,00 |
| 29.10.2025 | 280,00 | 284,28 | 264,08 | 268,11 | -6,12% | 1.639.815,00 |
| 28.10.2025 | 285,00 | 288,30 | 282,76 | 285,59 | 0,47% | 339.033,00 |
| 27.10.2025 | 287,93 | 288,14 | 283,65 | 284,24 | -0,05% | 280.984,00 |
| 24.10.2025 | 287,68 | 289,90 | 284,23 | 284,38 | -0,04% | 227.629,00 |
| 23.10.2025 | 283,78 | 286,26 | 282,51 | 284,49 | 0,51% | - |
| 22.10.2025 | 288,21 | 291,77 | 282,87 | 283,06 | -1,52% | 429.020,00 |
| 21.10.2025 | 284,51 | 290,14 | 284,42 | 287,44 | 0,49% | 354.359,00 |