38,740$
-0,82%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 39,05 | 39,22 | 38,67 | 38,75 | -0,79% | 7.995.220,00 |
| 25.11.2025 | 39,17 | 39,59 | 38,81 | 39,06 | 0,39% | 11.838.827,00 |
| 24.11.2025 | 40,62 | 40,65 | 38,67 | 38,91 | -4,47% | 16.802.400,00 |
| 21.11.2025 | 40,11 | 40,91 | 39,39 | 40,73 | -0,71% | 16.642.982,00 |
| 20.11.2025 | 41,39 | 41,79 | 40,87 | 41,02 | -0,85% | 10.052.583,00 |
| 19.11.2025 | 41,42 | 41,70 | 41,10 | 41,37 | 0,12% | 9.634.709,00 |
| 18.11.2025 | 41,34 | 41,75 | 41,06 | 41,32 | -0,02% | 7.496.255,00 |
| 17.11.2025 | 40,92 | 41,62 | 40,76 | 41,33 | 0,61% | 8.890.436,00 |
| 14.11.2025 | 41,66 | 41,74 | 40,86 | 41,08 | -1,30% | 11.916.800,00 |
| 13.11.2025 | 41,06 | 41,90 | 40,80 | 41,62 | 0,82% | 9.115.790,00 |
| 12.11.2025 | 41,20 | 42,05 | 41,15 | 41,28 | -0,15% | 13.125.627,00 |
| 11.11.2025 | 41,42 | 41,67 | 40,99 | 41,34 | -0,17% | 10.599.588,00 |
| 10.11.2025 | 40,63 | 41,54 | 39,73 | 41,41 | 2,22% | 10.007.382,00 |
| 07.11.2025 | 40,21 | 40,54 | 39,75 | 40,51 | 1,33% | 7.482.055,00 |
| 06.11.2025 | 41,69 | 41,70 | 39,58 | 39,98 | -4,65% | 16.815.001,00 |
| 05.11.2025 | 42,68 | 42,95 | 41,83 | 41,93 | -2,15% | 11.133.063,00 |
| 04.11.2025 | 43,33 | 43,38 | 42,64 | 42,85 | -0,35% | 7.495.250,00 |
| 03.11.2025 | 42,79 | 43,03 | 42,32 | 43,00 | -0,02% | 6.281.564,00 |
| 31.10.2025 | 42,21 | 43,05 | 41,96 | 43,01 | 1,25% | 5.840.549,00 |
| 30.10.2025 | 42,42 | 42,99 | 42,26 | 42,48 | -0,05% | 6.056.955,00 |
| 29.10.2025 | 43,70 | 43,70 | 42,40 | 42,50 | -3,56% | 7.367.704,00 |
| 28.10.2025 | 44,00 | 44,34 | 43,71 | 44,07 | -0,20% | 4.243.749,00 |
| 27.10.2025 | 44,70 | 44,79 | 44,11 | 44,16 | -1,12% | 4.897.995,00 |
| 24.10.2025 | 45,11 | 45,26 | 44,56 | 44,66 | -0,02% | 3.590.597,00 |
| 23.10.2025 | 44,98 | 45,18 | 44,50 | 44,67 | -0,58% | 4.334.078,00 |
| 22.10.2025 | 45,70 | 45,76 | 44,69 | 44,93 | -1,81% | 5.077.370,00 |
| 21.10.2025 | 44,83 | 45,89 | 44,65 | 45,76 | 2,23% | 5.345.933,00 |
| 20.10.2025 | 44,50 | 44,83 | 44,24 | 44,76 | 0,95% | 3.897.706,00 |
| 17.10.2025 | 44,02 | 44,59 | 43,82 | 44,34 | 0,65% | 5.025.420,00 |
| 16.10.2025 | 44,97 | 44,97 | 43,32 | 44,06 | -1,13% | 6.263.665,00 |
| 15.10.2025 | 44,88 | 45,00 | 44,40 | 44,56 | -0,47% | 6.275.174,00 |
| 14.10.2025 | 44,01 | 44,92 | 43,99 | 44,77 | 1,59% | 5.271.155,00 |
| 13.10.2025 | 43,86 | 44,49 | 43,77 | 44,07 | 0,43% | 6.919.014,00 |
| 10.10.2025 | 44,22 | 44,41 | 43,71 | 43,88 | -0,36% | 7.861.385,00 |
| 09.10.2025 | 44,93 | 45,10 | 44,00 | 44,04 | -1,98% | 5.460.768,00 |
| 08.10.2025 | 44,30 | 44,96 | 44,24 | 44,93 | 1,58% | 5.389.588,00 |
| 07.10.2025 | 44,45 | 44,73 | 44,14 | 44,23 | -0,49% | 5.282.921,00 |
| 06.10.2025 | 45,26 | 45,36 | 44,12 | 44,45 | -1,43% | 8.569.928,00 |
| 03.10.2025 | 44,78 | 45,23 | 44,47 | 45,10 | 1,18% | 416.327,00 |
| 02.10.2025 | 44,83 | 44,96 | 44,34 | 44,57 | -1,15% | 5.286.007,00 |
| 01.10.2025 | 44,94 | 45,74 | 44,81 | 45,09 | 0,27% | 6.538.465,00 |
| 30.09.2025 | 44,44 | 45,00 | 44,23 | 44,97 | 0,83% | 6.284.096,00 |
| 29.09.2025 | 45,16 | 45,35 | 44,48 | 44,60 | -0,60% | 6.020.275,00 |
| 26.09.2025 | 45,05 | 45,16 | 44,70 | 44,87 | -0,04% | 7.936.383,00 |
| 25.09.2025 | 45,31 | 45,35 | 44,67 | 44,89 | -1,10% | 6.874.316,00 |
| 24.09.2025 | 45,20 | 45,64 | 45,06 | 45,39 | 0,24% | 6.733.869,00 |
| 23.09.2025 | 45,26 | 45,66 | 44,95 | 45,28 | -0,22% | 9.293.426,00 |
| 22.09.2025 | 45,48 | 45,95 | 45,21 | 45,38 | -1,03% | 6.757.849,00 |
| 19.09.2025 | 45,42 | 46,21 | 45,27 | 45,85 | 0,86% | 20.164.417,00 |
| 18.09.2025 | 46,90 | 47,00 | 45,37 | 45,46 | -2,49% | 11.934.191,00 |
| 17.09.2025 | 47,21 | 47,56 | 46,53 | 46,62 | 0,11% | 6.001.085,00 |
| 16.09.2025 | 47,53 | 47,63 | 46,32 | 46,57 | -2,16% | 11.043.268,00 |
| 15.09.2025 | 48,68 | 48,77 | 47,38 | 47,60 | -1,65% | 5.947.276,00 |
| 12.09.2025 | 48,63 | 48,96 | 48,38 | 48,40 | -1,02% | 3.944.926,00 |
| 11.09.2025 | 48,57 | 49,05 | 48,23 | 48,90 | 0,78% | 5.235.286,00 |
| 10.09.2025 | 47,90 | 48,61 | 47,69 | 48,52 | 0,94% | 5.366.971,00 |
| 09.09.2025 | 48,54 | 49,11 | 47,93 | 48,07 | -1,39% | 6.642.229,00 |
| 08.09.2025 | 48,67 | 49,16 | 47,37 | 48,75 | 0,37% | 12.159.255,00 |
| 05.09.2025 | 48,76 | 48,88 | 46,14 | 48,57 | -2,80% | 17.584.733,00 |
| 04.09.2025 | 49,03 | 50,11 | 48,60 | 49,97 | 3,84% | 8.292.017,00 |
| 03.09.2025 | 48,38 | 48,59 | 47,81 | 48,12 | -0,74% | 6.392.790,00 |
| 02.09.2025 | 48,61 | 49,12 | 48,04 | 48,48 | -0,68% | 8.251.714,00 |
| 29.08.2025 | 48,81 | 49,01 | 48,34 | 48,81 | 0,12% | 5.332.842,00 |
| 28.08.2025 | 48,74 | 48,97 | 48,56 | 48,75 | 0,29% | 4.658.828,00 |
| 27.08.2025 | 48,60 | 49,13 | 48,43 | 48,61 | -0,07% | 6.396.525,00 |
| 26.08.2025 | 48,34 | 48,71 | 48,03 | 48,65 | 0,53% | 5.134.760,00 |
| 25.08.2025 | 48,74 | 48,93 | 48,38 | 48,39 | -1,16% | 4.771.876,00 |
| 22.08.2025 | 48,03 | 49,23 | 47,92 | 48,96 | 2,68% | 6.230.642,00 |
| 21.08.2025 | 47,42 | 47,76 | 47,15 | 47,68 | 0,15% | 3.763.885,00 |
| 20.08.2025 | 47,84 | 48,61 | 47,60 | 47,61 | -0,42% | 8.895.542,00 |
| 19.08.2025 | 47,55 | 47,99 | 47,28 | 47,81 | 0,95% | 5.579.131,00 |
| 18.08.2025 | 47,22 | 47,70 | 46,79 | 47,36 | 0,59% | 5.942.479,00 |
| 15.08.2025 | 47,17 | 47,43 | 46,85 | 47,08 | 0,47% | 4.689.796,00 |
| 14.08.2025 | 47,51 | 47,58 | 46,83 | 46,86 | -1,66% | 4.608.100,00 |
| 13.08.2025 | 47,27 | 47,76 | 47,10 | 47,65 | 0,95% | 4.776.966,00 |
| 12.08.2025 | 46,76 | 47,30 | 46,12 | 47,20 | 1,09% | 5.105.226,00 |
| 11.08.2025 | 46,19 | 46,89 | 46,06 | 46,69 | 1,09% | 5.358.905,00 |
| 08.08.2025 | 46,08 | 46,30 | 45,73 | 46,19 | 0,16% | 4.456.272,00 |
| 07.08.2025 | 47,46 | 47,47 | 46,04 | 46,11 | -2,12% | 4.256.790,00 |
| 06.08.2025 | 46,70 | 47,34 | 46,55 | 47,11 | 1,21% | 6.563.019,00 |
| 05.08.2025 | 45,75 | 46,79 | 45,75 | 46,55 | 1,76% | 7.415.650,00 |
| 04.08.2025 | 45,59 | 45,98 | 45,47 | 45,74 | 0,51% | 5.245.919,00 |
| 01.08.2025 | 45,37 | 45,62 | 45,05 | 45,51 | 0,40% | 5.688.153,00 |
| 31.07.2025 | 46,11 | 46,61 | 45,22 | 45,33 | -2,05% | 6.436.255,00 |
| 30.07.2025 | 46,55 | 46,74 | 46,11 | 46,28 | -0,37% | 6.116.724,00 |
| 29.07.2025 | 46,21 | 46,58 | 46,10 | 46,45 | 0,80% | 4.779.187,00 |
| 28.07.2025 | 46,81 | 46,81 | 46,02 | 46,08 | -1,31% | 4.481.810,00 |
| 25.07.2025 | 46,35 | 46,70 | 46,22 | 46,69 | 0,91% | 4.818.987,00 |
| 24.07.2025 | 46,70 | 46,81 | 45,99 | 46,27 | -1,20% | 7.619.080,00 |
| 23.07.2025 | 46,53 | 46,93 | 46,18 | 46,83 | 0,95% | 6.753.951,00 |
| 22.07.2025 | 46,05 | 46,86 | 45,93 | 46,39 | 0,78% | 6.639.662,00 |
| 21.07.2025 | 45,98 | 46,39 | 45,96 | 46,03 | 0,11% | 5.538.425,00 |
| 18.07.2025 | 46,11 | 46,67 | 45,56 | 45,98 | 0,20% | 9.149.870,00 |
| 17.07.2025 | 45,97 | 46,30 | 45,59 | 45,89 | -0,20% | 10.509.287,00 |
| 16.07.2025 | 46,16 | 46,30 | 45,67 | 45,98 | 0,17% | 7.929.832,00 |
| 15.07.2025 | 46,98 | 46,98 | 45,52 | 45,90 | -2,61% | 18.571.485,00 |
| 14.07.2025 | 47,27 | 47,57 | 46,77 | 47,13 | -0,70% | 10.348.569,00 |
| 11.07.2025 | 47,91 | 47,98 | 47,41 | 47,46 | -1,10% | 5.070.707,00 |
| 10.07.2025 | 47,75 | 48,33 | 47,35 | 47,99 | 0,73% | 7.685.666,00 |
| 09.07.2025 | 48,58 | 48,80 | 47,35 | 47,64 | -1,79% | 7.124.868,00 |