310,712$
4,48%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 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 |
| 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 | 310,49 | 315,29 | 310,34 | 313,12 | 0,49% | 506.206,00 |
| 08.09.2025 | 316,14 | 316,14 | 309,07 | 311,59 | -1,60% | 668.469,00 |
| 05.09.2025 | 322,09 | 327,11 | 314,87 | 316,65 | -1,03% | 259.724,00 |
| 04.09.2025 | 320,47 | 320,47 | 313,35 | 319,94 | 0,18% | 265.387,00 |
| 03.09.2025 | 316,76 | 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 | 326,83 | 327,19 | 324,21 | 325,17 | -0,02% | 211.342,00 |
| 27.08.2025 | 324,72 | 327,59 | 324,09 | 325,24 | 0,02% | 221.836,00 |
| 26.08.2025 | 322,45 | 326,09 | 321,87 | 325,17 | 0,82% | 467.001,00 |
| 25.08.2025 | 329,54 | 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 | 315,31 | 317,98 | 309,50 | 317,66 | 0,39% | 376.284,00 |
| 20.08.2025 | 320,20 | 321,82 | 314,42 | 316,42 | -1,33% | 495.081,00 |
| 19.08.2025 | 317,75 | 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 | 315,27 | 321,00 | 312,03 | 320,23 | 1,15% | 634.190,00 |
| 13.08.2025 | 310,18 | 316,60 | 309,80 | 316,59 | 2,33% | 543.444,00 |
| 12.08.2025 | 304,64 | 310,94 | 304,64 | 309,37 | 1,84% | 575.178,00 |
| 11.08.2025 | 302,34 | 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 | 318,30 | 322,00 | 300,83 | 304,50 | -3,35% | 1.399.149,00 |
| 06.08.2025 | 322,14 | 322,14 | 314,29 | 315,07 | -1,10% | 871.555,00 |
| 05.08.2025 | 325,79 | 326,77 | 318,58 | 318,58 | -1,78% | 612.806,00 |
| 04.08.2025 | 318,53 | 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 | 327,61 | 330,22 | 321,92 | 323,05 | -1,86% | 704.534,00 |
| 30.07.2025 | 331,77 | 336,52 | 326,27 | 329,16 | -0,83% | 597.235,00 |
| 29.07.2025 | 334,03 | 335,64 | 329,95 | 331,92 | -0,46% | 239.671,00 |
| 28.07.2025 | 336,72 | 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 | 344,72 | 345,46 | 328,67 | 333,55 | -3,08% | 930.671,00 |
| 23.07.2025 | 336,64 | 344,83 | 332,58 | 344,14 | 2,95% | 592.126,00 |
| 22.07.2025 | 331,66 | 336,78 | 328,60 | 334,29 | 1,06% | 374.244,00 |
| 21.07.2025 | 334,66 | 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 | 326,57 | 337,85 | 326,57 | 335,10 | 2,46% | 507.210,00 |