32,060$
-0,34%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,41 | 32,65 | 31,85 | 32,00 | -0,54% | 7.356.401,00 |
| 11.11.2026 | 31,85 | 32,18 | 31,68 | 32,17 | -0,40% | 9.257.301,00 |
| 10.11.2026 | 32,18 | 32,56 | 31,93 | 32,30 | -0,46% | 8.164.034,00 |
| 09.11.2026 | 32,02 | 32,69 | 31,78 | 32,45 | 1,56% | 8.512.228,00 |
| 06.11.2026 | 31,27 | 32,08 | 31,24 | 31,95 | -1,63% | 10.542.858,00 |
| 05.11.2026 | 32,98 | 33,00 | 31,63 | 32,48 | -0,43% | 17.705.598,00 |
| 04.11.2026 | 32,02 | 32,84 | 31,84 | 32,62 | 5,02% | 11.948.607,00 |
| 03.11.2026 | 31,71 | 31,83 | 30,98 | 31,06 | -2,72% | 10.859.723,00 |
| 02.11.2026 | 30,24 | 32,02 | 30,15 | 31,93 | 5,97% | 11.956.751,00 |
| 30.10.2026 | 30,08 | 30,38 | 29,84 | 30,13 | 1,96% | 13.447.655,00 |
| 29.10.2026 | 29,41 | 29,59 | 29,16 | 29,55 | 1,97% | 9.785.624,00 |
| 28.10.2026 | 28,54 | 28,98 | 28,44 | 28,98 | 0,21% | 11.377.226,00 |
| 27.10.2026 | 28,90 | 29,05 | 28,59 | 28,92 | -0,79% | 8.197.457,00 |
| 26.10.2026 | 29,01 | 29,43 | 28,88 | 29,15 | 0,52% | 9.903.602,00 |
| 23.10.2026 | 28,89 | 29,18 | 28,61 | 29,00 | -0,31% | 10.152.348,00 |
| 22.10.2026 | 27,74 | 29,28 | 27,56 | 29,09 | 5,46% | 14.719.462,00 |
| 21.10.2026 | 27,90 | 28,34 | 27,43 | 27,59 | -0,88% | 14.230.312,00 |
| 20.10.2026 | 27,56 | 27,88 | 26,66 | 27,83 | 1,16% | 19.139.038,00 |
| 19.10.2026 | 27,70 | 27,80 | 27,17 | 27,51 | -1,29% | 15.038.845,00 |
| 16.10.2026 | 27,96 | 28,29 | 27,56 | 27,87 | 2,92% | 24.461.592,00 |
| 15.10.2026 | 27,09 | 27,11 | 27,08 | 27,08 | 3,08% | 11.401,00 |
| 14.10.2026 | 26,23 | 26,35 | 25,72 | 26,27 | -0,38% | 9.079.049,00 |
| 13.10.2026 | 26,66 | 26,87 | 26,17 | 26,37 | -0,42% | 7.063.602,00 |
| 12.10.2026 | 27,30 | 27,34 | 26,46 | 26,48 | -3,07% | 6.939.935,00 |
| 09.10.2026 | 27,41 | 27,85 | 27,22 | 27,32 | -0,58% | 7.282.344,00 |
| 08.10.2026 | 26,56 | 27,57 | 26,49 | 27,48 | 3,23% | 12.039.473,00 |
| 07.10.2026 | 26,80 | 26,93 | 26,39 | 26,62 | -0,75% | 7.999.734,00 |
| 06.10.2026 | 27,51 | 27,66 | 26,64 | 26,82 | -3,00% | 10.818.638,00 |
| 05.10.2026 | 27,21 | 27,71 | 26,85 | 27,65 | 1,58% | 11.326.291,00 |
| 02.10.2026 | 27,29 | 27,47 | 27,08 | 27,22 | -0,26% | 8.446.541,00 |
| 01.10.2026 | 27,52 | 27,64 | 26,82 | 27,29 | 0,04% | 7.281.096,00 |
| 30.09.2026 | 27,23 | 27,49 | 27,01 | 27,28 | 0,52% | 7.846.875,00 |
| 29.09.2026 | 27,12 | 27,26 | 26,74 | 27,14 | -0,29% | 8.771.571,00 |
| 28.09.2026 | 27,45 | 27,55 | 27,11 | 27,22 | -1,34% | 8.003.898,00 |
| 25.09.2026 | 27,88 | 27,99 | 27,54 | 27,59 | -1,60% | 10.903.143,00 |
| 24.09.2026 | 28,78 | 28,88 | 28,00 | 28,04 | -2,86% | 8.334.439,00 |
| 23.09.2026 | 28,76 | 28,87 | 28,32 | 28,87 | 0,24% | 11.002.519,00 |
| 22.09.2026 | 29,30 | 29,37 | 28,70 | 28,80 | -0,40% | 8.660.478,00 |
| 21.09.2026 | 29,19 | 29,31 | 28,71 | 28,91 | -1,26% | 11.102.696,00 |
| 18.09.2026 | 29,64 | 29,64 | 29,17 | 29,28 | -1,28% | 25.596.128,00 |
| 17.09.2026 | 30,80 | 30,80 | 29,45 | 29,66 | -3,76% | 9.303.681,00 |
| 16.09.2026 | 30,57 | 30,96 | 30,47 | 30,82 | -0,71% | 7.481.599,00 |
| 15.09.2026 | 31,55 | 31,83 | 30,99 | 31,04 | -2,17% | 7.433.178,00 |
| 14.09.2026 | 30,63 | 31,83 | 30,25 | 31,73 | 5,94% | 11.279.810,00 |
| 11.09.2026 | 32,01 | 32,05 | 29,58 | 29,95 | -2,60% | 21.860.312,00 |
| 10.09.2026 | 31,98 | 32,26 | 30,54 | 30,75 | -4,00% | 14.204.341,00 |
| 09.09.2026 | 32,36 | 32,50 | 31,74 | 32,03 | -1,75% | 7.685.946,00 |
| 08.09.2026 | 33,17 | 33,53 | 32,40 | 32,60 | -3,32% | 7.105.699,00 |
| 04.09.2026 | 33,33 | 33,91 | 33,01 | 33,72 | 0,42% | 6.589.887,00 |
| 03.09.2026 | 33,52 | 34,44 | 32,94 | 33,58 | 4,42% | 8.277.692,00 |
| 02.09.2026 | 32,38 | 32,49 | 31,89 | 32,16 | -0,94% | 6.512.861,00 |
| 01.09.2026 | 32,74 | 32,86 | 32,27 | 32,47 | -1,59% | 5.493.991,00 |
| 31.08.2026 | 32,96 | 33,48 | 32,76 | 32,99 | 0,00% | 9.627.750,00 |
| 28.08.2026 | 32,86 | 33,25 | 32,84 | 32,99 | 0,70% | 6.773.345,00 |
| 27.08.2026 | 32,43 | 32,96 | 32,39 | 32,76 | 0,28% | 7.633.605,00 |
| 26.08.2026 | 33,00 | 33,42 | 32,65 | 32,67 | -1,98% | 5.396.721,00 |
| 25.08.2026 | 32,80 | 33,50 | 32,22 | 33,33 | 0,21% | 9.980.364,00 |
| 24.08.2026 | 34,04 | 34,08 | 33,15 | 33,26 | -1,60% | 8.496.662,00 |
| 21.08.2026 | 34,48 | 34,60 | 33,78 | 33,80 | -1,54% | 11.080.417,00 |
| 20.08.2026 | 33,57 | 34,63 | 33,42 | 34,33 | 1,42% | 10.779.121,00 |
| 19.08.2026 | 31,64 | 33,88 | 31,55 | 33,85 | 7,43% | 13.725.370,00 |
| 18.08.2026 | 32,02 | 33,55 | 30,90 | 31,51 | -0,60% | 17.667.629,00 |
| 17.08.2026 | 31,33 | 32,15 | 31,28 | 31,70 | 0,28% | 19.657.241,00 |
| 14.08.2026 | 29,70 | 31,74 | 29,60 | 31,61 | 7,55% | 17.358.448,00 |
| 13.08.2026 | 29,18 | 29,69 | 28,85 | 29,39 | 1,38% | 8.135.523,00 |
| 12.08.2026 | 29,08 | 29,20 | 28,68 | 28,99 | -1,39% | 8.437.565,00 |
| 11.08.2026 | 29,30 | 29,66 | 29,19 | 29,40 | -0,64% | 8.278.740,00 |
| 10.08.2026 | 29,36 | 29,67 | 28,94 | 29,59 | -0,24% | 8.883.001,00 |
| 07.08.2026 | 28,71 | 29,86 | 28,70 | 29,66 | 2,24% | 7.803.115,00 |
| 06.08.2026 | 28,87 | 29,08 | 28,55 | 29,01 | 0,35% | 6.998.112,00 |
| 05.08.2026 | 29,71 | 29,71 | 28,57 | 28,91 | -1,67% | 8.788.468,00 |
| 04.08.2026 | 29,05 | 29,47 | 28,83 | 29,40 | 0,17% | 9.214.990,00 |
| 03.08.2026 | 29,60 | 30,07 | 29,06 | 29,35 | 0,79% | 10.687.840,00 |
| 31.07.2026 | 29,00 | 29,24 | 28,78 | 29,12 | -1,51% | 8.533.558,00 |
| 30.07.2026 | 30,26 | 30,26 | 28,86 | 29,57 | -4,07% | 10.201.384,00 |
| 29.07.2026 | 30,62 | 31,42 | 30,20 | 30,82 | 0,42% | 14.536.023,00 |
| 28.07.2026 | 30,44 | 31,20 | 30,44 | 30,69 | 3,02% | 16.703.454,00 |
| 27.07.2026 | 28,36 | 29,94 | 28,21 | 29,79 | 6,62% | 25.880.525,00 |
| 24.07.2026 | 27,30 | 28,13 | 27,14 | 27,94 | 2,72% | 10.441.489,00 |
| 23.07.2026 | 27,10 | 27,23 | 26,81 | 27,20 | 0,11% | 11.709.332,00 |
| 22.07.2026 | 27,49 | 27,60 | 26,98 | 27,17 | 0,00% | 7.692.315,00 |
| 21.07.2026 | 26,95 | 27,22 | 26,85 | 27,17 | -1,16% | 11.075.176,00 |
| 20.07.2026 | 27,73 | 27,73 | 27,19 | 27,49 | -0,43% | 9.044.376,00 |
| 17.07.2026 | 28,65 | 28,76 | 27,36 | 27,61 | -2,40% | 12.760.358,00 |
| 16.07.2026 | 27,33 | 28,33 | 27,32 | 28,29 | 3,70% | 14.047.216,00 |
| 15.07.2026 | 27,64 | 28,10 | 27,23 | 27,28 | -0,87% | 12.454.387,00 |
| 14.07.2026 | 27,45 | 27,97 | 27,31 | 27,52 | 0,26% | 9.600.686,00 |
| 13.07.2026 | 27,64 | 27,91 | 27,29 | 27,45 | -0,24% | 10.813.075,00 |
| 10.07.2026 | 28,42 | 28,57 | 27,49 | 27,52 | -2,88% | 9.142.860,00 |
| 09.07.2026 | 28,50 | 28,62 | 27,81 | 28,33 | -0,91% | 11.003.024,00 |
| 08.07.2026 | 29,31 | 29,37 | 28,53 | 28,59 | -2,32% | 11.599.720,00 |
| 07.07.2026 | 29,72 | 29,92 | 29,17 | 29,27 | 0,10% | 9.646.513,00 |
| 06.07.2026 | 29,98 | 30,44 | 28,84 | 29,24 | -2,57% | 13.041.374,00 |
| 02.07.2026 | 29,03 | 30,02 | 28,55 | 30,01 | 4,24% | 14.725.494,00 |
| 01.07.2026 | 28,73 | 29,21 | 28,46 | 28,79 | 2,06% | 15.129.377,00 |
| 30.06.2026 | 28,19 | 28,52 | 27,85 | 28,21 | 0,37% | 21.107.001,00 |
| 29.06.2026 | 30,32 | 30,53 | 28,08 | 28,11 | -8,00% | 18.088.266,00 |
| 26.06.2026 | 30,30 | 30,84 | 30,24 | 30,55 | 1,66% | 30.449.539,00 |
| 25.06.2026 | 29,80 | 30,93 | 29,80 | 30,05 | -1,15% | 7.394.680,00 |
| 24.06.2026 | 29,82 | 30,61 | 29,69 | 30,40 | 2,70% | 9.410.851,00 |