28,325$
-0,93%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 28,53 | 28,66 | 27,81 | 28,33 | -0,93% | 1.094.415,00 |
| 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 |
| 23.06.2026 | 29,83 | 30,06 | 29,52 | 29,60 | 0,41% | 9.796.304,00 |
| 22.06.2026 | 29,81 | 29,92 | 29,41 | 29,48 | -2,48% | 12.408.906,00 |
| 18.06.2026 | 29,55 | 30,29 | 29,46 | 30,23 | 2,41% | 30.771.218,00 |
| 17.06.2026 | 30,44 | 30,79 | 29,50 | 29,52 | -3,97% | 12.936.923,00 |
| 16.06.2026 | 30,38 | 30,90 | 30,38 | 30,74 | 1,45% | 10.936.068,00 |
| 15.06.2026 | 31,03 | 31,03 | 30,09 | 30,30 | -1,46% | 13.333.108,00 |
| 12.06.2026 | 31,06 | 31,15 | 30,45 | 30,75 | -1,00% | 8.870.018,00 |
| 11.06.2026 | 31,40 | 31,44 | 30,87 | 31,06 | -0,96% | 9.423.751,00 |
| 10.06.2026 | 31,40 | 31,56 | 30,75 | 31,36 | 0,16% | 11.250.795,00 |
| 09.06.2026 | 30,89 | 31,62 | 30,65 | 31,31 | 1,46% | 10.052.748,00 |
| 08.06.2026 | 30,81 | 31,36 | 30,47 | 30,86 | -0,32% | 8.152.001,00 |
| 05.06.2026 | 31,06 | 31,35 | 30,64 | 30,96 | 0,62% | 12.370.171,00 |
| 04.06.2026 | 30,89 | 31,76 | 30,64 | 30,77 | 1,38% | 10.074.787,00 |
| 03.06.2026 | 30,62 | 30,78 | 29,97 | 30,35 | -1,65% | 9.654.422,00 |
| 02.06.2026 | 31,99 | 32,00 | 30,44 | 30,86 | -4,52% | 10.896.698,00 |
| 01.06.2026 | 32,71 | 32,95 | 31,95 | 32,32 | -1,37% | 9.271.677,00 |
| 29.05.2026 | 33,12 | 33,55 | 32,73 | 32,77 | -1,53% | 16.922.140,00 |
| 28.05.2026 | 32,85 | 33,28 | 32,47 | 33,28 | 1,31% | 10.333.321,00 |
| 27.05.2026 | 33,38 | 34,05 | 32,83 | 32,85 | -1,17% | 9.910.811,00 |
| 26.05.2026 | 33,86 | 34,04 | 32,98 | 33,24 | -1,63% | 12.766.886,00 |
| 22.05.2026 | 34,18 | 35,66 | 33,65 | 33,79 | -1,77% | 15.033.353,00 |
| 21.05.2026 | 33,01 | 34,53 | 32,62 | 34,40 | 4,12% | 16.562.387,00 |
| 20.05.2026 | 33,02 | 33,25 | 32,37 | 33,04 | -0,24% | 14.837.399,00 |
| 19.05.2026 | 33,56 | 34,04 | 33,04 | 33,12 | -0,96% | 8.728.395,00 |
| 18.05.2026 | 32,35 | 33,67 | 32,35 | 33,44 | 3,53% | 11.502.601,00 |
| 15.05.2026 | 32,83 | 33,20 | 32,29 | 32,30 | -1,07% | 8.055.100,00 |
| 14.05.2026 | 32,90 | 33,25 | 32,61 | 32,65 | -0,88% | 8.821.668,00 |
| 13.05.2026 | 33,20 | 33,28 | 32,56 | 32,94 | -1,50% | 5.800.338,00 |
| 12.05.2026 | 33,63 | 33,75 | 33,14 | 33,44 | 0,51% | 5.669.660,00 |
| 11.05.2026 | 33,78 | 33,90 | 33,13 | 33,27 | -1,97% | 5.528.437,00 |
| 08.05.2026 | 33,70 | 34,12 | 33,39 | 33,94 | 0,18% | 7.146.486,00 |
| 07.05.2026 | 33,37 | 34,27 | 33,29 | 33,88 | 1,47% | 7.000.192,00 |
| 06.05.2026 | 33,01 | 33,63 | 33,01 | 33,39 | 0,72% | 5.848.100,00 |
| 05.05.2026 | 33,15 | 33,36 | 32,87 | 33,15 | -0,42% | 4.320.102,00 |
| 04.05.2026 | 33,28 | 33,70 | 33,04 | 33,29 | 0,06% | 5.325.365,00 |
| 01.05.2026 | 33,49 | 33,70 | 33,13 | 33,27 | 0,48% | 7.234.002,00 |
| 30.04.2026 | 33,31 | 33,44 | 32,89 | 33,11 | -0,66% | 7.482.548,00 |
| 29.04.2026 | 33,24 | 33,38 | 33,03 | 33,33 | -0,03% | 5.386.513,00 |
| 28.04.2026 | 33,34 | 33,63 | 33,07 | 33,34 | 0,45% | 5.771.669,00 |
| 27.04.2026 | 33,00 | 33,54 | 32,93 | 33,19 | 0,36% | 5.860.278,00 |
| 24.04.2026 | 33,58 | 33,64 | 32,74 | 33,07 | -2,39% | 7.970.915,00 |
| 23.04.2026 | 33,50 | 33,96 | 33,28 | 33,88 | 0,59% | 7.099.199,00 |
| 22.04.2026 | 33,83 | 34,13 | 33,52 | 33,68 | -0,18% | 6.110.037,00 |
| 21.04.2026 | 33,78 | 34,52 | 33,62 | 33,74 | -0,06% | 6.321.291,00 |
| 20.04.2026 | 33,33 | 33,90 | 33,25 | 33,76 | 0,93% | 15.483.002,00 |
| 17.04.2026 | 33,83 | 33,83 | 33,19 | 33,45 | 0,54% | 17.874.019,00 |
| 16.04.2026 | 33,39 | 33,70 | 33,16 | 33,27 | -0,27% | 7.075.136,00 |
| 15.04.2026 | 33,25 | 33,61 | 32,96 | 33,36 | 0,21% | 7.546.339,00 |
| 14.04.2026 | 33,19 | 33,55 | 33,09 | 33,29 | 0,12% | 6.973.107,00 |
| 13.04.2026 | 32,70 | 33,38 | 32,48 | 33,25 | 1,50% | 7.184.321,00 |
| 10.04.2026 | 32,99 | 33,10 | 32,43 | 32,76 | -0,70% | 5.004.549,00 |
| 09.04.2026 | 33,07 | 33,15 | 32,46 | 32,99 | -0,54% | 5.267.884,00 |
| 08.04.2026 | 33,73 | 34,05 | 33,12 | 33,17 | 0,18% | 6.420.780,00 |
| 07.04.2026 | 32,50 | 33,32 | 32,50 | 33,11 | 0,82% | 7.535.106,00 |
| 06.04.2026 | 33,31 | 33,54 | 32,60 | 32,84 | -1,68% | 10.205.533,00 |
| 02.04.2026 | 32,81 | 33,65 | 32,51 | 33,40 | 1,15% | 6.532.421,00 |
| 01.04.2026 | 33,13 | 33,52 | 32,91 | 33,02 | -0,54% | 6.100.912,00 |
| 31.03.2026 | 32,91 | 33,46 | 32,48 | 33,20 | 1,81% | 7.151.660,00 |
| 30.03.2026 | 32,62 | 33,00 | 32,47 | 32,61 | 0,56% | 7.760.978,00 |
| 27.03.2026 | 33,03 | 33,04 | 32,38 | 32,43 | -1,82% | 6.477.254,00 |
| 26.03.2026 | 33,13 | 33,92 | 32,92 | 33,03 | -0,15% | 8.984.651,00 |
| 25.03.2026 | 33,13 | 33,57 | 32,24 | 33,08 | 0,73% | 6.178.531,00 |
| 24.03.2026 | 33,09 | 33,23 | 32,62 | 32,84 | -1,65% | 8.082.541,00 |
| 23.03.2026 | 33,28 | 33,90 | 33,02 | 33,39 | 1,61% | 8.381.846,00 |
| 20.03.2026 | 32,45 | 33,06 | 32,45 | 32,86 | 1,05% | 13.790.079,00 |
| 19.03.2026 | 32,98 | 33,32 | 32,20 | 32,52 | -1,45% | 8.312.521,00 |
| 18.03.2026 | 33,52 | 33,69 | 32,98 | 33,00 | -3,08% | 8.772.899,00 |
| 17.03.2026 | 34,25 | 34,62 | 33,81 | 34,05 | 0,50% | 7.783.368,00 |
| 16.03.2026 | 34,43 | 34,77 | 33,64 | 33,88 | -0,62% | 11.510.201,00 |
| 13.03.2026 | 34,24 | 34,33 | 33,53 | 34,09 | 0,35% | 6.607.536,00 |
| 12.03.2026 | 35,51 | 36,01 | 33,95 | 33,97 | -4,44% | 13.883.544,00 |
| 11.03.2026 | 36,37 | 36,56 | 35,36 | 35,55 | -2,09% | 7.943.529,00 |
| 10.03.2026 | 37,43 | 37,48 | 36,16 | 36,31 | -3,35% | 6.487.119,00 |
| 09.03.2026 | 37,39 | 37,74 | 37,05 | 37,57 | -0,45% | 11.905.668,00 |
| 06.03.2026 | 37,69 | 37,83 | 36,86 | 37,74 | -0,74% | 10.110.758,00 |
| 05.03.2026 | 37,84 | 38,42 | 37,67 | 38,02 | 0,21% | 9.594.501,00 |
| 04.03.2026 | 38,34 | 38,53 | 37,70 | 37,94 | -1,40% | 10.494.111,00 |
| 03.03.2026 | 38,31 | 38,84 | 37,86 | 38,48 | 0,44% | 8.980.589,00 |
| 02.03.2026 | 37,63 | 38,60 | 37,41 | 38,31 | 0,58% | 9.479.801,00 |
| 27.02.2026 | 36,96 | 38,12 | 36,56 | 38,09 | 2,53% | 10.336.910,00 |
| 26.02.2026 | 36,38 | 37,19 | 36,21 | 37,15 | 3,66% | 11.225.748,00 |
| 25.02.2026 | 35,38 | 36,09 | 35,19 | 35,84 | 1,59% | 12.965.176,00 |
| 24.02.2026 | 35,53 | 35,74 | 34,73 | 35,28 | -0,23% | 11.828.351,00 |
| 23.02.2026 | 36,42 | 36,44 | 35,12 | 35,36 | -3,07% | 13.044.527,00 |
| 20.02.2026 | 34,30 | 36,73 | 33,81 | 36,48 | -3,11% | 25.525.139,00 |
| 19.02.2026 | 37,68 | 38,07 | 37,34 | 37,65 | -0,26% | 11.259.561,00 |
| 18.02.2026 | 37,47 | 37,94 | 37,20 | 37,75 | 0,61% | 15.726.486,00 |
| 17.02.2026 | 37,70 | 37,96 | 36,82 | 37,52 | 0,08% | 11.542.099,00 |
| 13.02.2026 | 37,06 | 37,91 | 36,97 | 37,49 | 2,10% | 9.365.436,00 |