328,222$
-8,45%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 346,25 | 346,25 | 325,25 | 328,15 | -8,47% | - |
| 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 |
| 03.01.2025 | 341,05 | 343,47 | 338,94 | 341,85 | 0,56% | 312.225,00 |
| 02.01.2025 | 340,97 | 342,74 | 338,21 | 339,93 | 0,45% | 344.327,00 |
| 31.12.2024 | 337,71 | 341,81 | 337,71 | 338,42 | 0,25% | 378.754,00 |
| 30.12.2024 | 338,95 | 340,29 | 333,93 | 337,57 | -1,07% | 409.930,00 |
| 27.12.2024 | 342,46 | 345,63 | 339,59 | 341,23 | -1,17% | 427.013,00 |
| 26.12.2024 | 344,50 | 347,19 | 343,65 | 345,28 | -0,28% | 236.138,00 |
| 24.12.2024 | 341,85 | 346,84 | 341,85 | 346,25 | 0,93% | 150.207,00 |
| 23.12.2024 | 342,62 | 344,55 | 339,00 | 343,06 | -0,22% | 512.698,00 |
| 20.12.2024 | 335,88 | 345,93 | 334,70 | 343,83 | 1,40% | 933.164,00 |
| 19.12.2024 | 341,06 | 345,00 | 338,16 | 339,09 | -0,02% | 488.986,00 |
| 18.12.2024 | 352,12 | 354,80 | 338,84 | 339,17 | -3,67% | 471.050,00 |
| 17.12.2024 | 356,49 | 359,19 | 351,95 | 352,10 | -1,57% | 381.446,00 |
| 16.12.2024 | 358,02 | 361,43 | 356,57 | 357,72 | 0,18% | 419.315,00 |
| 13.12.2024 | 362,56 | 362,56 | 356,57 | 357,07 | -1,24% | 231.600,00 |
| 12.12.2024 | 365,51 | 368,10 | 360,93 | 361,55 | -0,95% | 330.335,00 |
| 11.12.2024 | 361,51 | 365,45 | 359,33 | 365,00 | 2,17% | 466.755,00 |
| 10.12.2024 | 361,72 | 362,23 | 356,09 | 357,24 | -1,24% | 534.934,00 |
| 09.12.2024 | 366,34 | 371,00 | 360,88 | 361,72 | -1,10% | 612.691,00 |
| 06.12.2024 | 367,75 | 370,80 | 365,34 | 365,76 | -0,50% | 323.241,00 |
| 05.12.2024 | 371,00 | 372,07 | 366,42 | 367,58 | -0,92% | 427.822,00 |
| 04.12.2024 | 374,27 | 374,34 | 368,32 | 371,00 | -0,96% | 392.051,00 |
| 03.12.2024 | 381,66 | 381,90 | 372,78 | 374,58 | -2,20% | 527.260,00 |
| 02.12.2024 | 381,72 | 384,80 | 378,16 | 382,99 | 0,47% | 702.825,00 |
| 29.11.2024 | 381,46 | 382,32 | 378,56 | 381,18 | 0,15% | 212.465,00 |
| 27.11.2024 | 380,91 | 384,36 | 379,61 | 380,62 | -0,40% | 455.639,00 |
| 26.11.2024 | 377,33 | 382,48 | 376,60 | 382,14 | 0,16% | 325.061,00 |
| 25.11.2024 | 382,42 | 385,30 | 376,86 | 381,54 | 0,44% | 516.613,00 |
| 22.11.2024 | 375,19 | 380,00 | 375,19 | 379,87 | 1,17% | 299.933,00 |
| 21.11.2024 | 368,97 | 377,97 | 367,92 | 375,46 | 1,68% | 418.792,00 |
| 20.11.2024 | 368,79 | 370,52 | 366,37 | 369,24 | 0,29% | 283.389,00 |
| 19.11.2024 | 358,79 | 368,34 | 357,72 | 368,19 | 0,99% | 523.041,00 |
| 18.11.2024 | 363,46 | 366,97 | 360,67 | 364,57 | 0,33% | 566.496,00 |
| 15.11.2024 | 368,73 | 371,17 | 362,82 | 363,36 | -1,87% | 564.439,00 |
| 14.11.2024 | 371,43 | 373,36 | 367,31 | 370,28 | -0,13% | 405.435,00 |
| 13.11.2024 | 374,48 | 375,98 | 369,84 | 370,77 | -0,99% | 505.140,00 |
| 12.11.2024 | 370,18 | 375,24 | 368,43 | 374,48 | 0,36% | 609.639,00 |
| 11.11.2024 | 372,72 | 375,23 | 366,08 | 373,15 | 1,95% | 785.070,00 |
| 08.11.2024 | 355,86 | 375,35 | 353,90 | 366,01 | 5,63% | 1.210.700,00 |
| 07.11.2024 | 347,18 | 348,71 | 343,34 | 346,50 | -0,71% | 587.519,00 |