407,335$
0,10%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 410,40 | 410,40 | 404,63 | 406,93 | -1,32% | 507.229,00 |
| 25.08.2026 | 414,79 | 415,94 | 408,99 | 412,37 | -0,37% | 580.908,00 |
| 24.08.2026 | 416,56 | 420,46 | 412,08 | 413,92 | -0,77% | 492.408,00 |
| 21.08.2026 | 415,20 | 418,71 | 411,83 | 417,13 | 1,25% | 334.954,00 |
| 20.08.2026 | 405,74 | 416,58 | 405,02 | 412,00 | 1,21% | 410.775,00 |
| 19.08.2026 | 407,33 | 414,16 | 406,12 | 407,08 | 0,06% | 334.987,00 |
| 18.08.2026 | 409,07 | 416,30 | 406,82 | 406,82 | -0,20% | 557.525,00 |
| 17.08.2026 | 412,97 | 413,94 | 407,33 | 407,62 | -2,39% | 343.778,00 |
| 14.08.2026 | 424,81 | 425,20 | 417,50 | 417,60 | -1,80% | 292.084,00 |
| 13.08.2026 | 411,28 | 425,95 | 409,94 | 425,24 | 3,80% | 583.649,00 |
| 12.08.2026 | 404,13 | 412,24 | 400,57 | 409,68 | 0,87% | 533.985,00 |
| 11.08.2026 | 398,68 | 409,68 | 397,39 | 406,16 | 1,32% | 592.692,00 |
| 10.08.2026 | 391,81 | 402,34 | 390,71 | 400,88 | 2,02% | 565.483,00 |
| 07.08.2026 | 398,49 | 400,96 | 390,63 | 392,94 | -1,34% | 537.470,00 |
| 06.08.2026 | 388,85 | 399,80 | 387,40 | 398,28 | 0,95% | 685.397,00 |
| 05.08.2026 | 400,00 | 405,95 | 389,31 | 394,53 | -0,50% | 1.047.774,00 |
| 04.08.2026 | 382,99 | 398,34 | 382,00 | 396,52 | 2,78% | 847.347,00 |
| 03.08.2026 | 384,66 | 390,28 | 381,50 | 385,78 | 0,96% | 397.801,00 |
| 31.07.2026 | 386,35 | 388,29 | 379,69 | 382,11 | -2,05% | 548.566,00 |
| 30.07.2026 | 389,55 | 392,87 | 383,06 | 390,12 | -0,69% | 660.990,00 |
| 29.07.2026 | 386,00 | 395,49 | 382,01 | 392,85 | 2,22% | 898.229,00 |
| 28.07.2026 | 383,50 | 389,25 | 381,95 | 384,32 | 1,21% | 715.762,00 |
| 27.07.2026 | 375,00 | 382,78 | 374,74 | 379,71 | 2,46% | 712.404,00 |
| 24.07.2026 | 368,16 | 372,40 | 364,74 | 370,58 | 1,58% | 269.434,00 |
| 23.07.2026 | 351,59 | 365,21 | 349,51 | 364,80 | 1,62% | 410.902,00 |
| 22.07.2026 | 367,04 | 369,14 | 358,94 | 359,00 | -1,95% | 448.495,00 |
| 21.07.2026 | 366,22 | 370,73 | 361,99 | 366,15 | -0,85% | 435.038,00 |
| 20.07.2026 | 364,58 | 373,56 | 361,90 | 369,28 | 0,95% | 583.767,00 |
| 17.07.2026 | 366,62 | 374,09 | 364,27 | 365,79 | -1,62% | 347.941,00 |
| 16.07.2026 | 363,97 | 373,91 | 362,33 | 371,81 | 2,38% | 494.128,00 |
| 15.07.2026 | 359,60 | 371,59 | 358,36 | 363,16 | 1,97% | 576.389,00 |
| 14.07.2026 | 357,39 | 363,77 | 355,29 | 356,16 | -1,63% | 350.500,00 |
| 13.07.2026 | 356,84 | 364,67 | 356,84 | 362,06 | 2,38% | 584.055,00 |
| 10.07.2026 | 356,26 | 356,26 | 350,00 | 353,64 | 0,71% | 419.761,00 |
| 09.07.2026 | 344,30 | 351,34 | 341,35 | 351,16 | 1,54% | 303.099,00 |
| 08.07.2026 | 354,73 | 354,73 | 342,65 | 345,85 | -3,15% | 425.588,00 |
| 07.07.2026 | 360,39 | 364,95 | 356,90 | 357,10 | 0,15% | 439.042,00 |
| 06.07.2026 | 352,31 | 357,73 | 346,38 | 356,55 | 1,16% | 484.071,00 |
| 02.07.2026 | 344,94 | 352,68 | 343,95 | 352,46 | 3,38% | 614.969,00 |
| 01.07.2026 | 333,04 | 345,73 | 333,04 | 340,94 | 2,30% | 530.385,00 |
| 30.06.2026 | 333,52 | 333,97 | 323,71 | 333,27 | -0,62% | 645.139,00 |
| 29.06.2026 | 332,40 | 341,17 | 330,45 | 335,34 | 0,86% | 742.184,00 |
| 26.06.2026 | 323,73 | 333,62 | 321,19 | 332,48 | 2,05% | 2.669.958,00 |
| 25.06.2026 | 345,33 | 346,73 | 322,71 | 325,81 | -5,36% | 1.358.374,00 |
| 24.06.2026 | 340,00 | 347,97 | 338,51 | 344,26 | 1,44% | 604.415,00 |
| 23.06.2026 | 347,14 | 347,39 | 337,95 | 339,36 | -2,25% | 707.784,00 |
| 22.06.2026 | 346,95 | 349,43 | 342,29 | 347,17 | 0,71% | 648.901,00 |
| 19.06.2026 | 344,98 | 345,09 | 344,63 | 344,72 | -0,16% | - |
| 18.06.2026 | 353,34 | 353,94 | 343,30 | 345,28 | -2,28% | 2.050.588,00 |
| 17.06.2026 | 360,14 | 364,29 | 352,84 | 353,33 | -1,95% | 585.916,00 |
| 16.06.2026 | 354,02 | 361,98 | 351,29 | 360,37 | 1,95% | 543.304,00 |
| 15.06.2026 | 359,32 | 361,75 | 350,32 | 353,47 | -0,74% | 537.178,00 |
| 12.06.2026 | 353,84 | 358,29 | 348,83 | 356,11 | 1,50% | 409.445,00 |
| 11.06.2026 | 348,56 | 353,45 | 344,05 | 350,85 | 0,53% | 497.172,00 |
| 10.06.2026 | 354,93 | 359,99 | 348,85 | 348,99 | -2,47% | 589.556,00 |
| 09.06.2026 | 349,01 | 359,14 | 348,83 | 357,84 | 2,53% | 453.079,00 |
| 08.06.2026 | 346,97 | 354,78 | 342,47 | 349,01 | 0,45% | 553.095,00 |
| 05.06.2026 | 355,59 | 355,79 | 347,43 | 347,45 | -2,72% | 492.409,00 |
| 04.06.2026 | 357,69 | 361,39 | 354,33 | 357,18 | 1,40% | 444.592,00 |
| 03.06.2026 | 358,39 | 358,39 | 339,95 | 352,25 | -2,10% | 628.862,00 |
| 02.06.2026 | 359,84 | 362,19 | 356,10 | 359,82 | -1,18% | 502.843,00 |
| 01.06.2026 | 361,50 | 367,43 | 357,91 | 364,13 | 0,64% | 539.141,00 |
| 29.05.2026 | 350,84 | 364,24 | 348,25 | 361,80 | 2,68% | 780.699,00 |
| 28.05.2026 | 350,50 | 356,98 | 348,87 | 352,37 | -0,07% | 555.933,00 |
| 27.05.2026 | 349,79 | 355,88 | 347,69 | 352,60 | 0,86% | 580.867,00 |
| 26.05.2026 | 343,15 | 350,05 | 337,53 | 349,61 | 0,49% | 677.688,00 |
| 22.05.2026 | 348,57 | 354,41 | 344,91 | 347,90 | 0,13% | 419.812,00 |
| 21.05.2026 | 345,66 | 352,22 | 342,22 | 347,46 | -0,86% | 539.058,00 |
| 20.05.2026 | 342,36 | 351,14 | 333,18 | 350,48 | 2,14% | 569.540,00 |
| 19.05.2026 | 352,50 | 354,97 | 341,63 | 343,14 | -1,54% | 750.145,00 |
| 18.05.2026 | 328,24 | 348,71 | 327,45 | 348,50 | 6,18% | 742.204,00 |
| 15.05.2026 | 328,26 | 331,18 | 325,77 | 328,23 | -0,29% | 400.791,00 |
| 14.05.2026 | 333,47 | 336,16 | 326,73 | 329,17 | -0,63% | 321.923,00 |
| 13.05.2026 | 334,88 | 336,15 | 324,08 | 331,25 | -2,10% | 557.513,00 |
| 12.05.2026 | 340,00 | 343,94 | 334,90 | 338,34 | -0,95% | 577.571,00 |
| 11.05.2026 | 345,14 | 347,26 | 331,52 | 341,58 | -0,70% | 820.030,00 |
| 08.05.2026 | 325,00 | 344,35 | 320,17 | 343,99 | 12,51% | 942.642,00 |
| 07.05.2026 | 308,60 | 312,93 | 301,03 | 305,75 | 0,10% | 731.445,00 |
| 06.05.2026 | 305,39 | 308,51 | 298,46 | 305,43 | 0,58% | 726.299,00 |
| 05.05.2026 | 310,91 | 311,34 | 303,21 | 303,68 | -2,30% | 443.729,00 |
| 04.05.2026 | 305,81 | 315,60 | 305,81 | 310,83 | 1,18% | 351.663,00 |
| 01.05.2026 | 309,50 | 309,70 | 305,06 | 307,22 | 0,24% | 263.625,00 |
| 30.04.2026 | 304,01 | 307,83 | 299,12 | 306,47 | -0,17% | 473.992,00 |
| 29.04.2026 | 314,30 | 315,11 | 305,42 | 306,98 | -1,47% | 380.835,00 |
| 28.04.2026 | 316,28 | 319,77 | 311,09 | 311,57 | -0,38% | 434.873,00 |
| 27.04.2026 | 311,97 | 315,52 | 307,09 | 312,77 | -0,04% | 634.071,00 |
| 24.04.2026 | 312,66 | 316,21 | 308,66 | 312,91 | -0,18% | 342.877,00 |
| 23.04.2026 | 329,00 | 329,00 | 307,13 | 313,47 | -5,21% | 808.803,00 |
| 22.04.2026 | 331,25 | 333,73 | 326,66 | 330,70 | 0,23% | 386.289,00 |
| 21.04.2026 | 338,05 | 342,38 | 329,00 | 329,93 | -2,20% | 422.221,00 |
| 20.04.2026 | 333,50 | 340,33 | 333,50 | 337,34 | 0,81% | 507.549,00 |
| 17.04.2026 | 332,63 | 343,56 | 331,02 | 334,64 | 0,77% | 729.952,00 |
| 16.04.2026 | 324,75 | 332,92 | 324,44 | 332,07 | 2,50% | 486.587,00 |
| 15.04.2026 | 320,77 | 327,17 | 320,73 | 323,96 | 1,09% | 514.776,00 |
| 14.04.2026 | 315,00 | 321,86 | 310,43 | 320,48 | 1,68% | 500.521,00 |
| 13.04.2026 | 301,55 | 316,18 | 301,29 | 315,17 | 4,07% | 485.643,00 |
| 10.04.2026 | 305,62 | 308,20 | 298,08 | 302,83 | -1,22% | 382.741,00 |
| 09.04.2026 | 302,98 | 307,50 | 297,70 | 306,57 | 0,87% | 541.089,00 |
| 08.04.2026 | 305,60 | 310,28 | 300,51 | 303,92 | 2,55% | 665.724,00 |
| 07.04.2026 | 295,99 | 300,78 | 294,48 | 296,35 | -0,63% | 401.197,00 |