58,230$
-0,38%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 58,18 | 58,98 | 58,09 | 58,22 | -0,39% | 9.008.924,00 |
| 19.12.2024 | 58,98 | 59,29 | 58,40 | 58,45 | -0,88% | 3.678.778,00 |
| 18.12.2024 | 60,62 | 61,12 | 58,93 | 58,97 | -2,80% | 3.365.991,00 |
| 17.12.2024 | 60,94 | 61,39 | 60,47 | 60,67 | -0,72% | 3.748.737,00 |
| 16.12.2024 | 61,38 | 61,53 | 60,91 | 61,11 | -0,20% | 2.892.136,00 |
| 13.12.2024 | 62,06 | 62,08 | 61,09 | 61,23 | -1,37% | 2.702.567,00 |
| 12.12.2024 | 62,50 | 62,83 | 62,01 | 62,08 | -0,85% | 2.233.557,00 |
| 11.12.2024 | 61,69 | 62,78 | 61,52 | 62,61 | 1,77% | 3.157.401,00 |
| 10.12.2024 | 61,87 | 61,91 | 61,24 | 61,52 | -0,40% | 3.766.389,00 |
| 09.12.2024 | 62,01 | 62,40 | 61,36 | 61,77 | -0,50% | 4.226.259,00 |
| 06.12.2024 | 62,31 | 62,43 | 61,71 | 62,08 | 0,27% | 2.906.421,00 |
| 05.12.2024 | 62,62 | 62,70 | 61,74 | 61,91 | -1,68% | 2.871.802,00 |
| 04.12.2024 | 62,15 | 63,24 | 62,04 | 62,97 | 1,17% | 3.260.106,00 |
| 03.12.2024 | 62,12 | 62,36 | 61,56 | 62,24 | 0,35% | 4.276.278,00 |
| 02.12.2024 | 63,32 | 63,39 | 61,93 | 62,02 | -2,16% | 4.328.448,00 |
| 29.11.2024 | 63,75 | 64,06 | 63,36 | 63,39 | -0,19% | 2.414.853,00 |
| 27.11.2024 | 64,24 | 64,38 | 63,43 | 63,51 | -0,45% | 5.355.127,00 |
| 26.11.2024 | 63,75 | 64,19 | 63,37 | 63,80 | 0,08% | 3.611.501,00 |
| 25.11.2024 | 63,37 | 64,19 | 63,03 | 63,75 | 1,67% | 9.449.046,00 |
| 22.11.2024 | 59,82 | 62,90 | 59,05 | 62,70 | 10,17% | 9.911.140,00 |
| 21.11.2024 | 55,62 | 57,16 | 55,34 | 56,91 | 2,69% | 641.832,00 |
| 20.11.2024 | 56,37 | 56,75 | 55,14 | 55,42 | -1,95% | 8.004.915,00 |
| 19.11.2024 | 56,46 | 56,92 | 56,17 | 56,52 | -0,19% | 4.536.111,00 |
| 18.11.2024 | 56,87 | 57,09 | 56,54 | 56,63 | -0,07% | 3.901.430,00 |
| 15.11.2024 | 57,20 | 57,36 | 56,46 | 56,67 | -1,17% | 3.041.790,00 |
| 14.11.2024 | 57,57 | 58,16 | 57,29 | 57,34 | -1,02% | 3.224.705,00 |
| 13.11.2024 | 57,18 | 58,08 | 57,05 | 57,93 | 1,31% | 3.364.598,00 |
| 12.11.2024 | 56,87 | 57,24 | 56,52 | 57,18 | 0,76% | 3.129.174,00 |
| 11.11.2024 | 56,24 | 56,99 | 56,24 | 56,75 | 1,12% | 2.241.482,00 |
| 08.11.2024 | 55,87 | 56,57 | 55,80 | 56,12 | 0,63% | 3.186.506,00 |
| 07.11.2024 | 55,53 | 56,20 | 55,43 | 55,77 | 0,61% | 3.215.484,00 |
| 06.11.2024 | 54,48 | 55,53 | 54,21 | 55,43 | 4,80% | 3.304.349,00 |
| 05.11.2024 | 52,59 | 53,44 | 52,58 | 52,89 | 0,85% | 3.307.353,00 |
| 04.11.2024 | 51,46 | 52,47 | 51,46 | 52,45 | 1,85% | 2.533.401,00 |
| 01.11.2024 | 51,07 | 51,88 | 51,00 | 51,49 | 0,04% | 5.209.665,00 |
| 31.10.2024 | 52,27 | 52,42 | 51,46 | 51,47 | -1,62% | 3.160.367,00 |
| 30.10.2024 | 52,05 | 52,52 | 51,95 | 52,32 | 0,27% | 2.241.382,00 |
| 29.10.2024 | 51,52 | 52,48 | 51,52 | 52,18 | 0,64% | 1.760.881,00 |
| 28.10.2024 | 52,17 | 52,23 | 51,63 | 51,85 | 0,27% | 2.192.435,00 |
| 25.10.2024 | 51,64 | 52,05 | 51,52 | 51,71 | 0,64% | 2.311.371,00 |
| 24.10.2024 | 51,33 | 51,58 | 51,03 | 51,38 | 0,04% | 2.573.240,00 |
| 23.10.2024 | 51,69 | 52,13 | 51,25 | 51,36 | -1,36% | 2.374.503,00 |
| 22.10.2024 | 52,46 | 52,46 | 51,82 | 52,07 | -0,93% | 3.396.694,00 |
| 21.10.2024 | 53,70 | 53,85 | 52,50 | 52,56 | -2,45% | 4.067.098,00 |
| 18.10.2024 | 53,69 | 54,08 | 53,17 | 53,88 | 0,35% | 8.538.483,00 |
| 17.10.2024 | 54,90 | 54,95 | 53,55 | 53,69 | -1,56% | 3.798.842,00 |
| 16.10.2024 | 54,71 | 54,91 | 54,23 | 54,54 | -0,57% | 3.864.704,00 |
| 15.10.2024 | 55,29 | 55,93 | 54,59 | 54,85 | -0,74% | 3.957.610,00 |
| 14.10.2024 | 55,94 | 55,94 | 55,00 | 55,26 | -1,18% | 2.879.303,00 |
| 11.10.2024 | 55,78 | 56,59 | 55,73 | 55,92 | 0,57% | 3.840.744,00 |
| 10.10.2024 | 55,40 | 56,00 | 54,99 | 55,61 | -0,42% | 5.551.841,00 |
| 09.10.2024 | 54,51 | 56,62 | 54,51 | 55,84 | 2,52% | 6.886.760,00 |
| 08.10.2024 | 52,98 | 54,54 | 52,80 | 54,47 | 3,20% | 3.927.064,00 |
| 07.10.2024 | 52,58 | 52,86 | 52,45 | 52,78 | -0,23% | 4.504.364,00 |
| 04.10.2024 | 52,80 | 53,03 | 52,35 | 52,90 | 1,36% | 3.682.181,00 |
| 03.10.2024 | 52,43 | 52,66 | 52,05 | 52,19 | -0,87% | 2.646.601,00 |
| 02.10.2024 | 52,39 | 52,83 | 52,16 | 52,65 | 0,30% | 2.516.789,00 |
| 01.10.2024 | 52,36 | 52,83 | 51,80 | 52,49 | 0,17% | 4.304.829,00 |
| 30.09.2024 | 52,12 | 52,50 | 51,88 | 52,40 | 0,65% | 4.029.452,00 |
| 27.09.2024 | 52,17 | 52,30 | 51,76 | 52,06 | -0,12% | 3.035.714,00 |
| 26.09.2024 | 52,53 | 52,70 | 52,07 | 52,12 | 0,13% | 2.460.657,00 |
| 25.09.2024 | 52,53 | 52,59 | 51,99 | 52,05 | -0,76% | 4.952.605,00 |
| 24.09.2024 | 51,72 | 52,50 | 51,54 | 52,45 | 1,47% | 3.439.189,00 |
| 23.09.2024 | 51,51 | 52,01 | 51,46 | 51,69 | 0,49% | 2.857.239,00 |
| 20.09.2024 | 51,84 | 51,84 | 51,15 | 51,44 | -0,69% | 8.641.146,00 |
| 19.09.2024 | 51,86 | 52,12 | 51,37 | 51,80 | 1,55% | 3.106.790,00 |
| 18.09.2024 | 51,00 | 51,92 | 50,87 | 51,01 | 0,57% | 3.509.171,00 |
| 17.09.2024 | 50,07 | 50,82 | 49,91 | 50,72 | 1,95% | 4.195.176,00 |
| 16.09.2024 | 50,59 | 51,03 | 49,69 | 49,75 | -0,96% | 5.074.229,00 |
| 13.09.2024 | 49,64 | 50,38 | 49,50 | 50,23 | 1,54% | 3.081.075,00 |
| 12.09.2024 | 49,31 | 49,72 | 49,14 | 49,47 | 0,18% | 3.860.159,00 |
| 11.09.2024 | 49,30 | 49,45 | 48,05 | 49,38 | -0,26% | 3.753.443,00 |
| 10.09.2024 | 49,42 | 49,60 | 48,74 | 49,51 | 0,18% | 4.154.739,00 |
| 09.09.2024 | 49,82 | 49,97 | 49,16 | 49,42 | -0,08% | 5.208.870,00 |
| 06.09.2024 | 49,70 | 50,08 | 48,95 | 49,46 | -0,12% | 7.844.381,00 |
| 05.09.2024 | 50,00 | 50,24 | 48,38 | 49,52 | -6,65% | 10.466.288,00 |
| 04.09.2024 | 53,50 | 54,02 | 52,93 | 53,05 | -0,88% | 5.336.642,00 |
| 03.09.2024 | 53,06 | 54,15 | 53,03 | 53,52 | 1,06% | 6.678.418,00 |
| 30.08.2024 | 52,57 | 53,56 | 52,43 | 52,96 | 1,07% | 4.919.942,00 |
| 29.08.2024 | 53,18 | 53,31 | 52,15 | 52,40 | -1,52% | 5.594.038,00 |
| 28.08.2024 | 52,74 | 53,25 | 52,67 | 53,21 | 1,18% | 3.600.361,00 |
| 27.08.2024 | 52,54 | 52,70 | 52,18 | 52,59 | 0,06% | 2.859.612,00 |
| 26.08.2024 | 52,88 | 53,23 | 52,48 | 52,56 | -0,38% | 2.439.940,00 |
| 23.08.2024 | 52,53 | 53,06 | 52,47 | 52,76 | 1,01% | 2.126.029,00 |
| 22.08.2024 | 52,61 | 52,61 | 52,07 | 52,23 | -0,42% | 1.869.372,00 |
| 21.08.2024 | 52,21 | 52,59 | 51,88 | 52,45 | 0,90% | 2.588.543,00 |
| 20.08.2024 | 51,59 | 52,04 | 51,53 | 51,98 | 0,76% | 2.653.238,00 |
| 19.08.2024 | 51,39 | 51,60 | 51,15 | 51,59 | 0,55% | 3.379.627,00 |
| 16.08.2024 | 51,40 | 51,66 | 51,08 | 51,31 | -0,56% | 3.376.348,00 |
| 15.08.2024 | 51,41 | 51,93 | 51,15 | 51,60 | 1,20% | 4.327.400,00 |
| 14.08.2024 | 50,99 | 51,14 | 50,62 | 50,99 | 0,04% | 2.805.981,00 |
| 13.08.2024 | 50,60 | 51,11 | 50,12 | 50,97 | 1,41% | 4.332.908,00 |
| 12.08.2024 | 50,78 | 51,01 | 50,10 | 50,26 | -1,43% | 2.783.749,00 |
| 09.08.2024 | 49,97 | 51,17 | 49,84 | 50,99 | 1,80% | 2.904.276,00 |
| 08.08.2024 | 49,42 | 50,20 | 49,07 | 50,09 | 1,83% | 4.636.593,00 |
| 07.08.2024 | 50,02 | 50,45 | 49,13 | 49,19 | -0,89% | 5.128.499,00 |
| 06.08.2024 | 50,78 | 50,84 | 49,21 | 49,63 | -2,61% | 6.164.121,00 |
| 05.08.2024 | 51,36 | 51,59 | 50,32 | 50,96 | -1,49% | 3.624.980,00 |
| 02.08.2024 | 52,22 | 52,27 | 50,89 | 51,73 | -0,98% | 3.767.234,00 |
| 01.08.2024 | 52,27 | 53,19 | 51,68 | 52,24 | -0,17% | 3.261.094,00 |