291,918$
-4,25%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 301,10 | 302,01 | 290,97 | 292,23 | -4,15% | 1.289.157,00 |
| 02.02.2026 | 311,00 | 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 | 320,76 | 322,45 | 314,96 | 322,34 | 1,48% | 448.154,00 |
| 28.01.2026 | 317,82 | 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 | 327,71 | 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 | 317,16 | 327,54 | 316,98 | 327,14 | 3,38% | 375.704,00 |
| 21.01.2026 | 307,60 | 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 | 329,45 | 331,95 | 326,50 | 330,77 | 0,92% | 354.972,00 |
| 14.01.2026 | 328,83 | 331,36 | 325,36 | 327,77 | -1,00% | 542.307,00 |
| 13.01.2026 | 330,35 | 333,00 | 326,86 | 331,09 | 0,11% | 587.440,00 |
| 12.01.2026 | 329,45 | 332,09 | 323,57 | 330,73 | -0,23% | 513.925,00 |
| 09.01.2026 | 330,81 | 334,70 | 329,58 | 331,50 | 0,03% | 661.454,00 |
| 08.01.2026 | 319,30 | 332,56 | 317,02 | 331,41 | 3,37% | 924.838,00 |
| 07.01.2026 | 319,91 | 322,58 | 316,36 | 320,62 | 0,94% | 529.895,00 |
| 06.01.2026 | 313,08 | 317,70 | 308,54 | 317,63 | 2,92% | 470.050,00 |
| 05.01.2026 | 300,27 | 312,92 | 298,35 | 308,61 | 2,67% | 455.525,00 |
| 02.01.2026 | 302,08 | 302,67 | 298,00 | 300,59 | -0,11% | 538.732,00 |
| 31.12.2025 | 304,91 | 305,63 | 300,57 | 300,93 | -1,37% | 369.681,00 |
| 30.12.2025 | 307,72 | 309,67 | 304,64 | 305,10 | -1,25% | 290.985,00 |
| 29.12.2025 | 310,67 | 312,54 | 308,22 | 308,97 | -0,39% | 526.727,00 |
| 26.12.2025 | 312,00 | 312,96 | 309,38 | 310,18 | -0,45% | 254.838,00 |
| 24.12.2025 | 309,79 | 313,27 | 307,66 | 311,57 | 0,58% | 145.263,00 |
| 23.12.2025 | 314,19 | 316,01 | 307,19 | 309,77 | -1,34% | 357.429,00 |
| 22.12.2025 | 310,39 | 315,04 | 309,97 | 313,97 | 1,34% | 369.645,00 |
| 19.12.2025 | 305,32 | 311,27 | 304,68 | 309,81 | 1,16% | 1.445.687,00 |
| 18.12.2025 | 307,57 | 310,82 | 305,57 | 306,27 | -0,75% | 361.709,00 |
| 17.12.2025 | 310,30 | 315,94 | 307,44 | 308,58 | -1,23% | 554.572,00 |
| 16.12.2025 | 313,17 | 315,86 | 310,44 | 312,42 | 0,08% | 1.074.663,00 |
| 15.12.2025 | 317,07 | 317,08 | 308,04 | 312,16 | -1,24% | 606.028,00 |
| 12.12.2025 | 317,37 | 319,56 | 313,35 | 316,09 | -0,07% | 559.633,00 |
| 11.12.2025 | 309,58 | 317,47 | 309,58 | 316,30 | 1,52% | 422.300,00 |
| 10.12.2025 | 304,51 | 314,00 | 301,65 | 311,57 | 3,76% | 514.032,00 |
| 09.12.2025 | 302,50 | 305,93 | 300,03 | 300,28 | -1,13% | 571.856,00 |
| 08.12.2025 | 310,00 | 311,50 | 302,86 | 303,70 | -2,23% | 641.943,00 |
| 05.12.2025 | 301,85 | 312,28 | 299,18 | 310,64 | 4,46% | 711.630,00 |
| 04.12.2025 | 300,00 | 301,44 | 296,79 | 297,39 | -0,83% | 587.308,00 |
| 03.12.2025 | 294,83 | 300,14 | 293,12 | 299,89 | 1,67% | 397.237,00 |
| 02.12.2025 | 296,58 | 299,01 | 293,41 | 294,95 | -0,45% | 436.674,00 |
| 01.12.2025 | 293,73 | 299,70 | 292,03 | 296,27 | 0,16% | 545.127,00 |
| 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% | 540.154,00 |
| 24.11.2025 | 288,07 | 291,78 | 285,90 | 287,03 | -0,62% | 931.837,00 |
| 21.11.2025 | 279,44 | 289,93 | 277,44 | 288,82 | 4,15% | 630.964,00 |
| 20.11.2025 | 278,61 | 284,90 | 276,82 | 277,30 | 0,30% | 632.718,00 |
| 19.11.2025 | 273,12 | 277,07 | 272,83 | 276,46 | 1,35% | 467.022,00 |
| 18.11.2025 | 271,64 | 276,77 | 271,22 | 272,78 | -0,51% | 575.709,00 |
| 17.11.2025 | 279,34 | 281,97 | 273,70 | 274,18 | -1,75% | 472.299,00 |
| 14.11.2025 | 282,11 | 284,12 | 278,01 | 279,07 | -1,43% | 580.409,00 |
| 13.11.2025 | 284,40 | 289,60 | 281,60 | 283,12 | -1,26% | 638.946,00 |
| 12.11.2025 | 288,64 | 294,45 | 285,96 | 286,72 | -1,36% | 1.112.728,00 |
| 11.11.2025 | 281,23 | 291,19 | 280,20 | 290,67 | 3,41% | 719.373,00 |
| 10.11.2025 | 278,24 | 284,25 | 276,60 | 281,08 | 1,65% | 555.988,00 |
| 07.11.2025 | 276,00 | 280,87 | 271,45 | 276,53 | -0,53% | 643.569,00 |
| 06.11.2025 | 272,26 | 281,49 | 259,05 | 278,00 | 6,23% | 1.100.783,00 |
| 05.11.2025 | 259,76 | 263,21 | 256,38 | 261,69 | 0,20% | 939.255,00 |
| 04.11.2025 | 262,20 | 263,30 | 258,80 | 261,17 | -0,83% | 651.800,00 |
| 03.11.2025 | 259,16 | 263,66 | 256,17 | 263,36 | 1,16% | 832.772,00 |
| 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 | 288,15 | 289,90 | 284,23 | 284,38 | -0,04% | 227.659,00 |
| 23.10.2025 | 283,78 | 286,26 | 282,51 | 284,49 | 0,51% | 238.957,00 |
| 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 |
| 20.10.2025 | 287,48 | 289,48 | 285,12 | 286,05 | 0,16% | 279.272,00 |
| 17.10.2025 | 278,05 | 285,65 | 278,05 | 285,61 | 2,92% | - |
| 16.10.2025 | 289,46 | 289,46 | 270,99 | 277,50 | -3,57% | 570.727,00 |
| 15.10.2025 | 290,18 | 294,32 | 286,41 | 287,78 | -0,70% | 346.498,00 |
| 14.10.2025 | 279,68 | 290,91 | 278,34 | 289,82 | 2,59% | 338.933,00 |
| 13.10.2025 | 283,46 | 285,95 | 281,08 | 282,51 | 0,86% | 303.445,00 |
| 10.10.2025 | 290,97 | 292,21 | 279,95 | 280,11 | -3,69% | 492.050,00 |
| 09.10.2025 | 293,19 | 293,47 | 289,67 | 290,85 | -0,49% | 325.168,00 |
| 08.10.2025 | 290,48 | 294,66 | 287,24 | 292,27 | 1,12% | 288.270,00 |
| 07.10.2025 | 289,65 | 292,50 | 288,40 | 289,02 | 0,11% | 299.217,00 |
| 06.10.2025 | 289,12 | 291,00 | 286,45 | 288,70 | 0,13% | 351.387,00 |
| 03.10.2025 | 287,00 | 292,35 | 287,00 | 288,33 | 0,47% | 234.564,00 |
| 02.10.2025 | 285,94 | 292,22 | 285,78 | 286,98 | 0,20% | 367.967,00 |
| 01.10.2025 | 286,60 | 290,40 | 284,25 | 286,41 | -0,57% | 616.682,00 |
| 30.09.2025 | 294,87 | 294,98 | 286,72 | 288,06 | -2,63% | 630.010,00 |
| 29.09.2025 | 299,79 | 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 | 294,38 | 296,24 | 289,04 | 292,18 | -1,37% | 357.379,00 |
| 24.09.2025 | 298,26 | 300,14 | 294,40 | 296,23 | -0,59% | 436.610,00 |
| 23.09.2025 | 300,00 | 305,29 | 297,13 | 298,00 | -0,64% | 420.870,00 |
| 22.09.2025 | 299,55 | 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 | 313,21 | 313,21 | 303,85 | 305,27 | -1,73% | 467.155,00 |
| 17.09.2025 | 306,69 | 315,38 | 306,69 | 310,63 | 1,42% | 461.537,00 |
| 16.09.2025 | 304,82 | 307,36 | 302,39 | 306,29 | 0,47% | 360.876,00 |
| 15.09.2025 | 308,82 | 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 |