370,210$
2,49%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 362,00 | 371,39 | 362,00 | 370,44 | 2,56% | 62.109,00 |
| 21.11.2024 | 355,23 | 361,21 | 354,89 | 361,21 | 1,68% | 15.699,00 |
| 20.11.2024 | 356,78 | 356,99 | 345,33 | 355,23 | -0,86% | 34.668,00 |
| 19.11.2024 | 356,25 | 362,00 | 352,10 | 358,32 | 0,66% | 33.870,00 |
| 18.11.2024 | 347,34 | 358,26 | 344,05 | 355,98 | 3,26% | 31.410,00 |
| 15.11.2024 | 349,27 | 349,27 | 340,65 | 344,74 | -0,56% | 31.411,00 |
| 14.11.2024 | 353,91 | 356,61 | 345,83 | 346,67 | -2,47% | 24.979,00 |
| 13.11.2024 | 363,25 | 365,45 | 354,23 | 355,44 | -1,64% | 33.165,00 |
| 12.11.2024 | 362,78 | 367,84 | 354,09 | 361,35 | -0,27% | 55.295,00 |
| 11.11.2024 | 359,34 | 367,56 | 359,34 | 362,32 | 0,93% | 40.570,00 |
| 08.11.2024 | 355,00 | 364,04 | 355,00 | 358,99 | 1,66% | 78.345,00 |
| 07.11.2024 | 349,17 | 355,00 | 341,82 | 353,14 | 0,50% | 53.948,00 |
| 06.11.2024 | 325,00 | 359,98 | 325,00 | 351,37 | 11,11% | 56.071,00 |
| 05.11.2024 | 300,80 | 316,70 | 300,80 | 316,25 | 5,20% | 23.433,00 |
| 04.11.2024 | 301,27 | 303,00 | 299,34 | 300,61 | -0,51% | 19.152,00 |
| 01.11.2024 | 298,46 | 305,57 | 298,46 | 302,14 | 1,19% | 23.253,00 |
| 31.10.2024 | 303,04 | 305,52 | 298,58 | 298,58 | -2,09% | 12.889,00 |
| 30.10.2024 | 305,77 | 308,15 | 304,18 | 304,96 | -0,82% | 11.744,00 |
| 29.10.2024 | 301,71 | 307,77 | 301,71 | 307,47 | 1,91% | 18.107,00 |
| 28.10.2024 | 307,08 | 307,41 | 297,80 | 301,71 | -0,76% | 28.113,00 |
| 25.10.2024 | 305,00 | 308,67 | 303,34 | 304,01 | -0,03% | 14.344,00 |
| 24.10.2024 | 304,20 | 305,92 | 302,02 | 304,10 | -0,08% | 24.232,00 |
| 23.10.2024 | 302,59 | 304,82 | 302,33 | 304,33 | -0,04% | 16.113,00 |
| 22.10.2024 | 308,12 | 308,66 | 304,26 | 304,46 | -0,91% | 25.649,00 |
| 21.10.2024 | 311,64 | 311,83 | 305,77 | 307,25 | -1,77% | 28.838,00 |
| 18.10.2024 | 317,75 | 318,11 | 312,34 | 312,79 | -1,61% | 18.081,00 |
| 17.10.2024 | 324,47 | 324,47 | 313,00 | 317,90 | -1,96% | 25.290,00 |
| 16.10.2024 | 318,33 | 324,86 | 318,33 | 324,24 | 2,12% | 25.003,00 |
| 15.10.2024 | 318,09 | 324,00 | 317,30 | 317,51 | -0,79% | 35.011,00 |
| 14.10.2024 | 313,69 | 321,32 | 313,69 | 320,04 | 1,78% | 12.345,00 |
| 11.10.2024 | 306,44 | 315,83 | 306,44 | 314,43 | 2,58% | 27.242,00 |
| 10.10.2024 | 308,15 | 309,15 | 305,49 | 306,51 | -1,64% | 18.292,00 |
| 09.10.2024 | 311,29 | 313,41 | 309,39 | 311,61 | -0,38% | 50.545,00 |
| 08.10.2024 | 311,12 | 315,40 | 310,12 | 312,79 | 0,96% | 52.789,00 |
| 07.10.2024 | 313,71 | 314,33 | 307,52 | 309,81 | -2,14% | 21.387,00 |
| 04.10.2024 | 315,42 | 316,60 | 312,78 | 316,60 | 1,50% | 21.740,00 |
| 03.10.2024 | 316,76 | 319,16 | 311,02 | 311,91 | -2,01% | 15.242,00 |
| 02.10.2024 | 318,57 | 318,67 | 316,40 | 318,31 | -0,32% | 14.475,00 |
| 01.10.2024 | 325,26 | 325,26 | 317,77 | 319,34 | -2,31% | 18.321,00 |
| 30.09.2024 | 319,94 | 326,94 | 318,61 | 326,89 | 2,04% | 26.679,00 |
| 27.09.2024 | 323,37 | 329,23 | 319,03 | 320,37 | -0,47% | 116.119,00 |
| 26.09.2024 | 323,99 | 324,01 | 321,02 | 321,89 | 0,34% | 25.458,00 |
| 25.09.2024 | 321,22 | 322,17 | 318,32 | 320,80 | 0,07% | 27.986,00 |
| 24.09.2024 | 318,74 | 321,73 | 318,34 | 320,56 | 0,79% | 19.440,00 |
| 23.09.2024 | 319,52 | 319,52 | 316,42 | 318,04 | 0,23% | 20.358,00 |
| 20.09.2024 | 317,76 | 320,13 | 313,26 | 317,30 | 0,26% | 122.974,00 |
| 19.09.2024 | 319,99 | 320,41 | 313,75 | 316,49 | 0,41% | 24.812,00 |
| 18.09.2024 | 315,24 | 325,00 | 312,35 | 315,19 | 0,12% | 34.077,00 |
| 17.09.2024 | 321,00 | 323,40 | 314,39 | 314,80 | -1,94% | 47.293,00 |
| 16.09.2024 | 319,18 | 324,94 | 318,98 | 321,03 | 1,29% | 33.309,00 |
| 13.09.2024 | 305,94 | 317,56 | 305,94 | 316,93 | 4,15% | 37.072,00 |
| 12.09.2024 | 303,70 | 306,39 | 303,60 | 304,29 | 0,95% | 13.643,00 |
| 11.09.2024 | 299,69 | 303,54 | 293,88 | 301,43 | 0,20% | 21.714,00 |
| 10.09.2024 | 302,54 | 302,95 | 297,02 | 300,84 | 0,22% | 30.678,00 |
| 09.09.2024 | 304,37 | 304,37 | 296,48 | 300,17 | -1,64% | 43.739,00 |
| 06.09.2024 | 306,22 | 309,67 | 304,22 | 305,19 | -1,91% | 34.173,00 |
| 05.09.2024 | 312,40 | 312,40 | 304,97 | 311,13 | -0,01% | 22.604,00 |
| 04.09.2024 | 310,14 | 313,07 | 306,82 | 311,16 | 0,54% | 21.188,00 |
| 03.09.2024 | 320,21 | 322,42 | 307,33 | 309,49 | -3,50% | 32.745,00 |
| 30.08.2024 | 320,00 | 323,34 | 317,58 | 320,73 | 0,23% | 46.038,00 |
| 29.08.2024 | 317,32 | 321,00 | 314,77 | 320,00 | 1,69% | 33.908,00 |
| 28.08.2024 | 308,07 | 315,50 | 308,07 | 314,67 | 1,41% | 35.783,00 |
| 27.08.2024 | 312,38 | 315,83 | 310,01 | 310,30 | -1,01% | 24.727,00 |
| 26.08.2024 | 317,39 | 319,40 | 312,09 | 313,46 | -0,35% | 16.479,00 |
| 23.08.2024 | 310,58 | 316,66 | 310,50 | 314,57 | 2,20% | 32.386,00 |
| 22.08.2024 | 311,88 | 312,98 | 307,06 | 307,80 | -1,92% | 17.405,00 |
| 21.08.2024 | 311,86 | 315,88 | 310,69 | 313,82 | 0,59% | 28.261,00 |
| 20.08.2024 | 317,30 | 317,30 | 310,42 | 311,97 | -1,50% | 16.538,00 |
| 19.08.2024 | 314,84 | 316,73 | 313,48 | 316,73 | 0,32% | 18.969,00 |
| 16.08.2024 | 316,40 | 319,57 | 314,96 | 315,73 | -0,34% | 34.818,00 |
| 15.08.2024 | 315,00 | 319,46 | 311,21 | 316,81 | 2,94% | 26.316,00 |
| 14.08.2024 | 304,69 | 309,40 | 304,69 | 307,77 | 0,83% | 23.198,00 |
| 13.08.2024 | 302,62 | 305,64 | 300,55 | 305,23 | 1,75% | 29.194,00 |
| 12.08.2024 | 300,62 | 302,34 | 297,51 | 299,97 | -0,67% | 39.594,00 |
| 09.08.2024 | 297,71 | 302,28 | 297,71 | 302,00 | 0,81% | 23.519,00 |
| 08.08.2024 | 292,21 | 300,51 | 291,01 | 299,57 | 3,69% | 25.766,00 |
| 07.08.2024 | 291,59 | 291,59 | 286,98 | 288,90 | -2,08% | 27.975,00 |
| 06.08.2024 | 287,95 | 298,04 | 287,95 | 295,05 | 1,60% | 23.993,00 |
| 05.08.2024 | 293,97 | 293,97 | 287,14 | 290,39 | -3,59% | 34.124,00 |
| 02.08.2024 | 295,41 | 301,21 | 294,07 | 301,21 | -1,83% | 45.141,00 |
| 01.08.2024 | 305,60 | 309,40 | 297,76 | 306,82 | 0,01% | 46.867,00 |
| 31.07.2024 | 321,46 | 321,46 | 305,36 | 306,80 | -4,25% | 69.339,00 |
| 30.07.2024 | 310,21 | 320,93 | 307,49 | 320,41 | 4,09% | 50.122,00 |
| 29.07.2024 | 307,12 | 314,31 | 305,55 | 307,82 | 0,06% | 38.713,00 |
| 26.07.2024 | 304,50 | 308,39 | 302,67 | 307,63 | 1,84% | 31.083,00 |
| 25.07.2024 | 299,88 | 308,26 | 299,88 | 302,08 | 0,94% | 35.705,00 |
| 24.07.2024 | 293,73 | 303,73 | 293,73 | 299,28 | 1,18% | 43.477,00 |
| 23.07.2024 | 286,70 | 296,63 | 286,70 | 295,78 | 3,45% | 34.126,00 |
| 22.07.2024 | 284,49 | 286,16 | 280,32 | 285,92 | 0,57% | 50.346,00 |
| 19.07.2024 | 282,71 | 285,32 | 281,55 | 284,31 | 1,12% | 34.967,00 |
| 18.07.2024 | 285,62 | 288,86 | 279,50 | 281,17 | -1,47% | 31.897,00 |
| 17.07.2024 | 285,00 | 295,70 | 284,32 | 285,36 | -0,87% | 46.741,00 |
| 16.07.2024 | 270,76 | 287,99 | 270,48 | 287,85 | 7,45% | 67.582,00 |
| 15.07.2024 | 267,77 | 270,77 | 266,66 | 267,89 | 0,44% | 52.856,00 |
| 12.07.2024 | 262,77 | 266,82 | 262,41 | 266,71 | 1,53% | 63.985,00 |
| 11.07.2024 | 260,37 | 262,77 | 259,60 | 262,70 | 2,82% | 71.546,00 |
| 10.07.2024 | 250,63 | 255,62 | 250,63 | 255,50 | 2,05% | 19.042,00 |
| 09.07.2024 | 256,20 | 256,20 | 250,10 | 250,37 | -2,28% | 25.658,00 |
| 08.07.2024 | 260,70 | 262,77 | 255,83 | 256,20 | -0,87% | 30.578,00 |
| 05.07.2024 | 254,72 | 259,02 | 254,72 | 258,46 | 1,16% | 23.552,00 |