328,269$
-0,27%
Echtzeit-Aktienkurs Corpay Inc.
Bid:
Ask:
Aktienkurse zur Corpay Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 329,39 | 330,96 | 326,46 | 328,18 | -0,30% | - |
| 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 |
| 06.04.2026 | 294,77 | 299,94 | 294,72 | 298,23 | 1,67% | 507.102,00 |
| 02.04.2026 | 285,74 | 300,30 | 284,16 | 293,34 | 1,30% | 565.016,00 |
| 01.04.2026 | 291,82 | 292,41 | 283,79 | 289,58 | -0,48% | 573.054,00 |
| 31.03.2026 | 295,44 | 298,31 | 287,76 | 290,99 | 0,22% | 498.923,00 |
| 30.03.2026 | 288,02 | 296,80 | 286,41 | 290,36 | 1,91% | 534.182,00 |
| 27.03.2026 | 290,65 | 290,65 | 281,83 | 284,93 | -2,82% | 455.726,00 |
| 26.03.2026 | 289,09 | 296,01 | 289,09 | 293,21 | 0,47% | 481.260,00 |
| 25.03.2026 | 299,93 | 301,66 | 287,86 | 291,83 | -0,68% | 416.677,00 |
| 24.03.2026 | 291,01 | 299,57 | 287,30 | 293,83 | 0,18% | 527.565,00 |
| 23.03.2026 | 295,22 | 301,11 | 290,39 | 293,31 | 2,04% | 630.408,00 |
| 20.03.2026 | 285,17 | 288,72 | 281,16 | 287,46 | 1,08% | 897.362,00 |
| 19.03.2026 | 283,28 | 289,78 | 281,42 | 284,38 | -0,54% | 675.590,00 |
| 18.03.2026 | 295,29 | 299,85 | 284,74 | 285,92 | -4,03% | 766.011,00 |
| 17.03.2026 | 312,91 | 314,78 | 297,25 | 297,94 | -3,96% | 1.159.981,00 |
| 16.03.2026 | 322,16 | 322,22 | 305,17 | 310,22 | -2,30% | 644.741,00 |
| 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 |