115,270$
-0,38%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 115,07 | 116,36 | 113,79 | 115,15 | -0,48% | 61.099,00 |
| 28.01.2025 | 116,37 | 117,80 | 114,80 | 115,71 | -0,57% | 72.634,00 |
| 27.01.2025 | 113,40 | 117,41 | 113,23 | 116,37 | 1,98% | 97.333,00 |
| 24.01.2025 | 114,07 | 114,29 | 112,06 | 114,11 | -0,90% | 91.918,00 |
| 23.01.2025 | 108,98 | 115,99 | 108,55 | 115,15 | 5,44% | 263.900,00 |
| 22.01.2025 | 109,52 | 110,97 | 108,85 | 109,21 | -1,07% | 94.026,00 |
| 21.01.2025 | 109,84 | 112,19 | 109,84 | 110,39 | 1,41% | 89.192,00 |
| 17.01.2025 | 109,45 | 109,79 | 108,71 | 108,85 | 0,09% | 115.524,00 |
| 16.01.2025 | 110,19 | 110,52 | 108,70 | 108,75 | -1,68% | 117.672,00 |
| 15.01.2025 | 112,10 | 112,10 | 110,07 | 110,61 | 0,39% | 90.985,00 |
| 14.01.2025 | 107,82 | 110,25 | 107,00 | 110,18 | 2,28% | 95.991,00 |
| 13.01.2025 | 104,42 | 108,12 | 103,80 | 107,72 | 1,61% | 82.353,00 |
| 10.01.2025 | 107,50 | 108,19 | 105,57 | 106,01 | -3,22% | 88.293,00 |
| 08.01.2025 | 108,34 | 110,04 | 107,07 | 109,54 | 0,71% | 74.528,00 |
| 07.01.2025 | 108,80 | 110,03 | 107,38 | 108,77 | -0,24% | 88.975,00 |
| 06.01.2025 | 110,72 | 111,99 | 108,26 | 109,03 | -1,53% | 94.975,00 |
| 03.01.2025 | 109,58 | 111,45 | 108,83 | 110,72 | 1,43% | 94.824,00 |
| 02.01.2025 | 111,84 | 112,57 | 108,82 | 109,16 | -1,89% | 126.703,00 |
| 31.12.2024 | 112,67 | 113,62 | 111,01 | 111,26 | -0,89% | 59.675,00 |
| 30.12.2024 | 111,87 | 113,93 | 111,50 | 112,26 | -1,30% | 69.111,00 |
| 27.12.2024 | 113,66 | 115,09 | 112,60 | 113,74 | -1,06% | 135.507,00 |
| 26.12.2024 | 116,00 | 118,69 | 113,55 | 114,96 | -0,74% | 85.754,00 |
| 24.12.2024 | 113,95 | 115,82 | 113,50 | 115,82 | 2,75% | 69.495,00 |
| 23.12.2024 | 115,80 | 115,85 | 112,19 | 112,72 | -2,19% | 110.523,00 |
| 20.12.2024 | 108,50 | 115,26 | 108,50 | 115,24 | 3,43% | 495.090,00 |
| 19.12.2024 | 114,12 | 116,21 | 111,13 | 111,42 | -0,81% | 301.314,00 |
| 18.12.2024 | 116,67 | 117,71 | 112,08 | 112,33 | -3,80% | 185.037,00 |
| 17.12.2024 | 121,09 | 121,15 | 116,47 | 116,76 | -4,36% | 161.541,00 |
| 16.12.2024 | 117,93 | 124,89 | 117,93 | 122,09 | 4,05% | 146.529,00 |
| 13.12.2024 | 118,18 | 118,29 | 116,90 | 117,33 | -0,83% | 90.558,00 |
| 12.12.2024 | 119,74 | 119,95 | 117,34 | 118,32 | -0,91% | 68.628,00 |
| 11.12.2024 | 120,40 | 120,68 | 118,06 | 119,40 | 0,11% | 139.575,00 |
| 10.12.2024 | 116,77 | 121,67 | 116,27 | 119,27 | 2,15% | 207.999,00 |
| 09.12.2024 | 117,66 | 117,87 | 116,08 | 116,77 | -0,65% | 118.668,00 |
| 06.12.2024 | 117,91 | 118,56 | 116,17 | 117,53 | 0,20% | 84.807,00 |
| 05.12.2024 | 119,16 | 119,72 | 116,58 | 117,29 | -2,21% | 72.018,00 |
| 04.12.2024 | 118,58 | 120,30 | 118,58 | 119,93 | 1,04% | 71.802,00 |
| 03.12.2024 | 121,19 | 121,48 | 118,42 | 118,70 | -2,04% | 118.710,00 |
| 02.12.2024 | 120,46 | 121,92 | 119,00 | 121,18 | -0,51% | 117.675,00 |
| 29.11.2024 | 121,51 | 122,58 | 120,72 | 121,80 | 1,11% | 76.530,00 |
| 27.11.2024 | 124,93 | 125,52 | 120,05 | 120,46 | -2,49% | 112.287,00 |
| 26.11.2024 | 122,34 | 123,57 | 120,90 | 123,54 | 1,25% | 122.073,00 |
| 25.11.2024 | 123,72 | 127,24 | 121,83 | 122,01 | -1,19% | 224.529,00 |
| 22.11.2024 | 120,67 | 123,80 | 120,67 | 123,48 | 2,85% | 186.327,00 |
| 21.11.2024 | 118,91 | 120,63 | 118,47 | 120,06 | 1,40% | 111.027,00 |
| 20.11.2024 | 118,93 | 119,00 | 115,11 | 118,41 | -0,86% | 116.610,00 |
| 19.11.2024 | 118,75 | 120,67 | 117,37 | 119,44 | 0,66% | 101.628,00 |
| 18.11.2024 | 115,78 | 119,42 | 114,68 | 118,66 | 3,26% | 94.230,00 |
| 15.11.2024 | 116,42 | 116,42 | 113,55 | 114,91 | -0,56% | 94.233,00 |
| 14.11.2024 | 117,97 | 118,87 | 115,28 | 115,56 | -2,47% | 75.051,00 |
| 13.11.2024 | 121,08 | 121,82 | 118,08 | 118,48 | -1,12% | 99.501,00 |
| 12.11.2024 | 120,93 | 122,61 | 118,03 | 119,83 | -0,78% | 199.125,00 |
| 11.11.2024 | 119,78 | 122,52 | 119,78 | 120,77 | 0,93% | 121.710,00 |
| 08.11.2024 | 118,33 | 121,35 | 118,33 | 119,66 | 1,66% | 235.035,00 |
| 07.11.2024 | 116,39 | 118,33 | 113,94 | 117,71 | 0,62% | 200.385,00 |
| 06.11.2024 | 108,33 | 120,00 | 108,33 | 116,99 | 10,98% | 252.222,00 |
| 05.11.2024 | 100,27 | 105,57 | 100,27 | 105,42 | 5,20% | 70.299,00 |
| 04.11.2024 | 100,42 | 101,00 | 99,78 | 100,20 | -0,51% | 69.438,00 |
| 01.11.2024 | 99,49 | 101,86 | 99,49 | 100,71 | 1,45% | 69.759,00 |
| 31.10.2024 | 101,01 | 101,84 | 99,27 | 99,27 | -2,17% | 61.632,00 |
| 30.10.2024 | 101,92 | 102,72 | 101,39 | 101,48 | -0,99% | 48.567,00 |
| 29.10.2024 | 100,57 | 102,59 | 100,57 | 102,49 | 1,91% | 54.321,00 |
| 28.10.2024 | 102,36 | 102,47 | 99,27 | 100,57 | -0,76% | 84.429,00 |
| 25.10.2024 | 101,67 | 102,89 | 101,11 | 101,34 | -0,03% | 43.032,00 |
| 24.10.2024 | 101,40 | 101,98 | 100,67 | 101,37 | -0,08% | 72.714,00 |
| 23.10.2024 | 100,86 | 101,61 | 100,78 | 101,44 | -0,04% | 49.539,00 |
| 22.10.2024 | 102,71 | 102,89 | 101,42 | 101,49 | -0,91% | 76.947,00 |
| 21.10.2024 | 103,88 | 103,94 | 101,93 | 102,42 | -1,77% | 86.517,00 |
| 18.10.2024 | 105,92 | 106,04 | 104,11 | 104,26 | -1,61% | 54.243,00 |
| 17.10.2024 | 108,16 | 108,16 | 104,33 | 105,97 | -1,96% | 75.870,00 |
| 16.10.2024 | 106,11 | 108,29 | 106,11 | 108,08 | 2,12% | 75.009,00 |
| 15.10.2024 | 106,03 | 108,00 | 105,77 | 105,84 | -0,89% | 105.033,00 |
| 14.10.2024 | 104,56 | 107,11 | 104,56 | 106,78 | 1,88% | 50.076,00 |
| 11.10.2024 | 102,15 | 105,28 | 102,15 | 104,81 | 2,41% | 81.726,00 |
| 10.10.2024 | 102,72 | 103,05 | 101,83 | 102,34 | -1,47% | 110.625,00 |
| 09.10.2024 | 103,76 | 104,47 | 103,13 | 103,87 | -0,38% | 194.820,00 |
| 08.10.2024 | 103,71 | 105,13 | 103,37 | 104,26 | 1,06% | 213.402,00 |
| 07.10.2024 | 104,57 | 104,78 | 102,51 | 103,17 | -2,24% | 140.223,00 |
| 04.10.2024 | 105,14 | 105,53 | 104,26 | 105,53 | 1,54% | 65.220,00 |
| 03.10.2024 | 105,59 | 106,39 | 103,68 | 103,93 | -2,05% | 62.028,00 |
| 02.10.2024 | 106,19 | 106,22 | 105,47 | 106,10 | -0,40% | 43.452,00 |
| 01.10.2024 | 108,42 | 108,42 | 105,93 | 106,53 | -2,23% | 71.925,00 |
| 30.09.2024 | 106,65 | 108,98 | 106,20 | 108,96 | 2,04% | 83.535,00 |
| 27.09.2024 | 107,79 | 109,74 | 106,34 | 106,79 | -0,25% | 348.357,00 |
| 26.09.2024 | 108,00 | 108,00 | 107,01 | 107,06 | 0,12% | 92.853,00 |
| 25.09.2024 | 107,07 | 107,39 | 106,11 | 106,93 | 0,15% | 83.958,00 |
| 24.09.2024 | 106,25 | 107,24 | 106,11 | 106,78 | 0,72% | 76.203,00 |
| 23.09.2024 | 106,51 | 106,51 | 105,47 | 106,01 | 0,23% | 73.527,00 |
| 20.09.2024 | 105,92 | 106,71 | 104,42 | 105,77 | 0,26% | 368.922,00 |
| 19.09.2024 | 106,66 | 106,80 | 104,58 | 105,50 | 0,41% | 74.568,00 |
| 18.09.2024 | 105,08 | 108,33 | 104,12 | 105,06 | 0,12% | 102.333,00 |
| 17.09.2024 | 107,00 | 107,80 | 104,80 | 104,93 | -1,94% | 141.879,00 |
| 16.09.2024 | 106,39 | 108,31 | 106,33 | 107,01 | 1,29% | 99.927,00 |
| 13.09.2024 | 101,98 | 105,85 | 101,98 | 105,64 | 4,07% | 111.216,00 |
| 12.09.2024 | 101,23 | 102,13 | 101,20 | 101,51 | 1,25% | 55.212,00 |
| 11.09.2024 | 99,90 | 101,18 | 97,96 | 100,26 | -0,02% | 84.951,00 |
| 10.09.2024 | 100,85 | 100,98 | 99,01 | 100,28 | 0,22% | 92.073,00 |
| 09.09.2024 | 101,46 | 101,46 | 98,83 | 100,06 | -1,64% | 131.220,00 |
| 06.09.2024 | 102,07 | 103,22 | 101,41 | 101,73 | -1,91% | 102.519,00 |
| 05.09.2024 | 104,13 | 104,13 | 101,66 | 103,71 | -0,01% | 72.699,00 |