108,780$
-2,15%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 111,37 | 111,37 | 108,78 | 108,78 | -2,15% | 2.781,00 |
| 24.04.2025 | 115,02 | 115,21 | 110,12 | 111,17 | -3,03% | 478.125,00 |
| 23.04.2025 | 115,32 | 117,10 | 113,92 | 114,64 | 1,57% | 132.542,00 |
| 22.04.2025 | 109,51 | 113,20 | 109,51 | 112,87 | 2,45% | 210.737,00 |
| 21.04.2025 | 115,09 | 115,21 | 109,16 | 110,17 | -4,27% | 114.887,00 |
| 17.04.2025 | 116,32 | 118,17 | 114,67 | 115,09 | -1,73% | 121.327,00 |
| 16.04.2025 | 118,22 | 118,80 | 115,19 | 117,12 | -1,30% | 154.137,00 |
| 15.04.2025 | 116,34 | 119,57 | 115,36 | 118,66 | 1,96% | 135.835,00 |
| 14.04.2025 | 117,80 | 118,72 | 115,16 | 116,38 | 0,45% | 95.051,00 |
| 11.04.2025 | 114,93 | 117,48 | 112,83 | 115,86 | 0,77% | 103.434,00 |
| 10.04.2025 | 113,47 | 116,58 | 111,51 | 114,98 | -0,42% | 186.574,00 |
| 09.04.2025 | 107,03 | 118,00 | 107,03 | 115,46 | 7,05% | 187.351,00 |
| 08.04.2025 | 111,92 | 115,46 | 106,86 | 107,86 | -0,87% | 207.321,00 |
| 07.04.2025 | 106,97 | 113,05 | 106,02 | 108,81 | -1,54% | 156.137,00 |
| 04.04.2025 | 108,18 | 110,84 | 108,01 | 110,51 | -0,54% | 146.153,00 |
| 03.04.2025 | 108,05 | 112,52 | 107,18 | 111,11 | -0,35% | 116.403,00 |
| 02.04.2025 | 112,06 | 112,86 | 110,72 | 111,50 | -1,68% | 131.412,00 |
| 01.04.2025 | 111,08 | 114,10 | 111,04 | 113,41 | 1,10% | 119.475,00 |
| 31.03.2025 | 110,36 | 112,77 | 109,97 | 112,18 | 0,73% | 119.250,00 |
| 28.03.2025 | 111,33 | 111,71 | 109,55 | 111,36 | -0,53% | 81.386,00 |
| 27.03.2025 | 111,20 | 112,84 | 110,88 | 111,95 | 0,38% | 91.007,00 |
| 26.03.2025 | 110,48 | 111,84 | 110,24 | 111,53 | 1,30% | 71.605,00 |
| 25.03.2025 | 111,03 | 111,51 | 109,51 | 110,10 | -0,78% | 81.921,00 |
| 24.03.2025 | 109,86 | 111,10 | 109,06 | 110,97 | 2,88% | 94.986,00 |
| 21.03.2025 | 106,27 | 108,19 | 105,60 | 107,86 | 0,50% | 292.339,00 |
| 20.03.2025 | 107,04 | 109,45 | 107,04 | 107,32 | -0,94% | 80.047,00 |
| 19.03.2025 | 105,68 | 108,98 | 105,68 | 108,34 | 2,41% | 101.028,00 |
| 18.03.2025 | 105,62 | 107,21 | 105,24 | 105,79 | -0,40% | 102.953,00 |
| 17.03.2025 | 105,62 | 106,55 | 104,82 | 106,21 | -0,41% | 72.631,00 |
| 14.03.2025 | 104,02 | 107,00 | 103,76 | 106,65 | 3,06% | 81.509,00 |
| 13.03.2025 | 104,09 | 105,65 | 103,03 | 103,48 | -0,39% | 74.169,00 |
| 12.03.2025 | 106,61 | 107,47 | 103,84 | 103,89 | -2,15% | 90.412,00 |
| 11.03.2025 | 105,41 | 108,12 | 104,78 | 106,17 | 1,12% | 96.364,00 |
| 10.03.2025 | 106,84 | 107,52 | 104,08 | 104,99 | -3,47% | 87.987,00 |
| 07.03.2025 | 108,29 | 109,00 | 106,00 | 108,76 | 0,29% | 72.651,00 |
| 06.03.2025 | 107,00 | 109,79 | 106,78 | 108,45 | 0,65% | 94.896,00 |
| 05.03.2025 | 107,08 | 109,42 | 107,08 | 107,75 | 0,54% | 92.872,00 |
| 04.03.2025 | 107,04 | 108,97 | 104,92 | 107,18 | -0,94% | 75.879,00 |
| 03.03.2025 | 110,19 | 111,25 | 107,31 | 108,19 | -1,89% | 132.364,00 |
| 28.02.2025 | 108,35 | 110,46 | 107,63 | 110,27 | 1,59% | 148.810,00 |
| 27.02.2025 | 108,71 | 109,86 | 107,91 | 108,54 | -0,20% | 68.224,00 |
| 26.02.2025 | 109,83 | 110,52 | 108,00 | 108,76 | -1,33% | 54.315,00 |
| 25.02.2025 | 106,55 | 110,87 | 106,55 | 110,23 | 3,74% | 137.879,00 |
| 24.02.2025 | 109,85 | 109,85 | 104,67 | 106,26 | -2,10% | 105.093,00 |
| 21.02.2025 | 115,05 | 115,19 | 108,48 | 108,54 | -5,01% | 109.304,00 |
| 20.02.2025 | 118,58 | 119,54 | 114,26 | 114,27 | -4,35% | 138.778,00 |
| 19.02.2025 | 117,95 | 120,64 | 117,49 | 119,47 | 0,40% | 111.881,00 |
| 18.02.2025 | 117,26 | 118,99 | 115,93 | 118,99 | 1,41% | 81.799,00 |
| 14.02.2025 | 119,29 | 119,66 | 116,96 | 117,33 | -1,51% | 47.163,00 |
| 13.02.2025 | 117,90 | 119,13 | 116,47 | 119,13 | 2,01% | 49.354,00 |
| 12.02.2025 | 116,19 | 118,52 | 115,83 | 116,78 | -1,05% | 67.288,00 |
| 11.02.2025 | 116,51 | 120,27 | 116,51 | 118,02 | 0,54% | 78.582,00 |
| 10.02.2025 | 116,87 | 118,58 | 114,89 | 117,39 | 1,02% | 106.386,00 |
| 07.02.2025 | 121,96 | 123,81 | 115,61 | 116,20 | -5,34% | 113.449,00 |
| 06.02.2025 | 127,97 | 128,25 | 122,36 | 122,76 | -4,44% | 110.317,00 |
| 05.02.2025 | 125,00 | 128,61 | 120,51 | 128,46 | 3,07% | 208.174,00 |
| 04.02.2025 | 115,55 | 124,93 | 115,55 | 124,63 | 7,47% | 114.950,00 |
| 03.02.2025 | 114,16 | 116,24 | 113,88 | 115,97 | 0,10% | 91.576,00 |
| 31.01.2025 | 115,01 | 117,74 | 114,65 | 115,85 | 0,18% | 85.200,00 |
| 30.01.2025 | 115,40 | 117,00 | 114,78 | 115,64 | 0,43% | 56.200,00 |
| 29.01.2025 | 115,07 | 116,36 | 113,79 | 115,15 | -0,48% | 61.098,00 |
| 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 |