32,600$
-3,32%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 33,17 | 33,53 | 32,40 | 32,60 | -3,32% | 7.172.471,00 |
| 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 |
| 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 |