71,910$
-0,18%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 70,68 | 72,15 | 70,48 | 72,04 | 0,88% | 240.508,00 |
| 13.10.2025 | 72,68 | 73,61 | 71,20 | 71,41 | -1,71% | 134.789,00 |
| 10.10.2025 | 72,92 | 73,40 | 71,56 | 72,65 | -0,67% | 139.212,00 |
| 09.10.2025 | 72,88 | 73,78 | 72,74 | 73,14 | -0,31% | 126.846,00 |
| 08.10.2025 | 74,45 | 74,45 | 72,56 | 73,37 | -1,00% | 168.705,00 |
| 07.10.2025 | 74,28 | 75,49 | 73,57 | 74,11 | -0,67% | 181.430,00 |
| 06.10.2025 | 73,91 | 74,77 | 72,89 | 74,61 | 1,00% | 209.819,00 |
| 03.10.2025 | 73,36 | 74,88 | 73,36 | 73,87 | 0,63% | 18.472,00 |
| 02.10.2025 | 73,21 | 73,95 | 72,15 | 73,41 | -0,22% | 122.982,00 |
| 01.10.2025 | 76,78 | 77,37 | 73,35 | 73,57 | -4,97% | 153.480,00 |
| 30.09.2025 | 76,85 | 78,11 | 76,76 | 77,42 | 0,26% | 141.656,00 |
| 29.09.2025 | 78,74 | 79,26 | 77,10 | 77,22 | -1,81% | 131.482,00 |
| 26.09.2025 | 78,41 | 79,39 | 78,09 | 78,64 | 0,29% | 135.927,00 |
| 25.09.2025 | 79,07 | 79,65 | 77,66 | 78,41 | -0,97% | 144.794,00 |
| 24.09.2025 | 79,82 | 80,79 | 78,89 | 79,18 | -1,16% | 178.092,00 |
| 23.09.2025 | 80,00 | 80,57 | 78,63 | 80,11 | 0,78% | 176.086,00 |
| 22.09.2025 | 79,59 | 80,70 | 78,73 | 79,49 | 0,05% | 209.697,00 |
| 19.09.2025 | 83,11 | 83,13 | 79,34 | 79,45 | -4,24% | 1.145.131,00 |
| 18.09.2025 | 82,27 | 83,14 | 81,81 | 82,97 | 1,84% | 133.030,00 |
| 17.09.2025 | 81,70 | 83,92 | 81,43 | 81,47 | -0,15% | 153.721,00 |
| 16.09.2025 | 82,51 | 82,55 | 81,16 | 81,59 | -1,45% | 148.618,00 |
| 15.09.2025 | 85,21 | 85,70 | 82,46 | 82,79 | -3,27% | 144.034,00 |
| 12.09.2025 | 87,44 | 87,45 | 85,38 | 85,59 | -2,97% | 121.638,00 |
| 11.09.2025 | 85,15 | 88,65 | 84,88 | 88,21 | 2,99% | 206.798,00 |
| 10.09.2025 | 87,20 | 89,02 | 85,41 | 85,65 | -2,18% | 188.754,00 |
| 09.09.2025 | 89,53 | 89,53 | 86,51 | 87,56 | -3,08% | 178.555,00 |
| 08.09.2025 | 86,15 | 93,45 | 85,09 | 90,34 | 5,69% | 461.910,00 |
| 05.09.2025 | 85,89 | 88,16 | 84,68 | 85,48 | -0,57% | 121.479,00 |
| 04.09.2025 | 86,94 | 87,36 | 84,81 | 85,97 | -1,25% | 124.203,00 |
| 03.09.2025 | 87,18 | 88,35 | 86,44 | 87,06 | -0,64% | 137.671,00 |
| 02.09.2025 | 88,69 | 89,57 | 87,62 | 87,62 | -1,61% | 182.713,00 |
| 29.08.2025 | 89,58 | 89,58 | 88,83 | 89,05 | -0,28% | 138.151,00 |
| 28.08.2025 | 90,15 | 90,19 | 88,60 | 89,30 | -1,01% | 88.627,00 |
| 27.08.2025 | 89,57 | 90,93 | 89,57 | 90,21 | 0,50% | 102.534,00 |
| 26.08.2025 | 90,86 | 91,10 | 89,54 | 89,76 | -0,76% | 151.257,00 |
| 25.08.2025 | 92,65 | 92,65 | 89,96 | 90,45 | -2,36% | 140.575,00 |
| 22.08.2025 | 90,79 | 93,71 | 90,75 | 92,64 | 2,86% | 202.258,00 |
| 21.08.2025 | 88,79 | 90,67 | 88,71 | 90,06 | 1,27% | 174.535,00 |
| 20.08.2025 | 90,01 | 90,55 | 88,72 | 88,93 | -0,65% | 146.907,00 |
| 19.08.2025 | 89,11 | 90,00 | 89,10 | 89,51 | 0,78% | 90.911,00 |
| 18.08.2025 | 87,93 | 89,36 | 87,93 | 88,82 | 0,68% | 121.025,00 |
| 15.08.2025 | 89,03 | 89,47 | 87,81 | 88,22 | -0,21% | 131.393,00 |
| 14.08.2025 | 89,99 | 90,27 | 88,26 | 88,41 | -2,38% | 116.147,00 |
| 13.08.2025 | 90,00 | 91,92 | 89,21 | 90,57 | 0,85% | 147.237,00 |
| 12.08.2025 | 88,00 | 90,03 | 87,05 | 89,81 | 2,58% | 152.900,00 |
| 11.08.2025 | 86,14 | 87,61 | 85,88 | 87,55 | 1,58% | 194.973,00 |
| 08.08.2025 | 85,88 | 86,70 | 85,13 | 86,19 | 0,74% | 134.687,00 |
| 07.08.2025 | 88,58 | 89,42 | 85,18 | 85,56 | -3,15% | 125.689,00 |
| 06.08.2025 | 87,47 | 88,61 | 86,48 | 88,34 | 0,80% | 173.377,00 |
| 05.08.2025 | 86,94 | 89,79 | 86,94 | 87,64 | 1,29% | 178.853,00 |
| 04.08.2025 | 87,38 | 88,49 | 86,14 | 86,52 | -0,22% | 145.017,00 |
| 01.08.2025 | 88,29 | 88,60 | 86,32 | 86,71 | -2,16% | 176.963,00 |
| 31.07.2025 | 87,88 | 89,64 | 87,75 | 88,62 | -0,07% | 184.384,00 |
| 30.07.2025 | 88,45 | 89,16 | 87,93 | 88,68 | 0,13% | 134.643,00 |
| 29.07.2025 | 88,76 | 89,63 | 88,18 | 88,57 | 0,56% | 184.251,00 |
| 28.07.2025 | 88,52 | 88,97 | 87,32 | 88,07 | -0,76% | 181.300,00 |
| 25.07.2025 | 90,08 | 92,72 | 88,68 | 88,74 | -0,85% | 126.786,00 |
| 24.07.2025 | 92,40 | 92,75 | 89,49 | 89,50 | -3,83% | 398.758,00 |
| 23.07.2025 | 93,76 | 93,84 | 91,36 | 93,06 | -0,24% | 99.181,00 |
| 22.07.2025 | 96,27 | 97,97 | 93,00 | 93,28 | -2,86% | 172.873,00 |
| 21.07.2025 | 93,39 | 96,34 | 92,23 | 96,03 | 2,78% | 227.061,00 |
| 18.07.2025 | 97,80 | 97,80 | 93,15 | 93,43 | -3,66% | 167.303,00 |
| 17.07.2025 | 96,78 | 98,74 | 96,46 | 96,98 | -0,10% | 140.250,00 |
| 16.07.2025 | 95,89 | 97,66 | 95,35 | 97,08 | 1,24% | 164.397,00 |
| 15.07.2025 | 98,01 | 98,48 | 95,40 | 95,89 | -2,14% | 137.944,00 |
| 14.07.2025 | 97,74 | 98,82 | 97,39 | 97,99 | 0,21% | 117.416,00 |
| 11.07.2025 | 99,40 | 100,55 | 97,65 | 97,78 | -1,94% | 95.254,00 |
| 10.07.2025 | 99,63 | 100,31 | 99,00 | 99,71 | -0,17% | 108.970,00 |
| 09.07.2025 | 100,01 | 100,41 | 99,25 | 99,88 | 0,05% | 101.757,00 |
| 08.07.2025 | 100,01 | 101,71 | 99,69 | 99,83 | -0,17% | 150.051,00 |
| 07.07.2025 | 102,17 | 102,37 | 99,18 | 100,00 | -2,77% | 132.420,00 |
| 03.07.2025 | 101,75 | 103,06 | 101,06 | 102,85 | 1,50% | 100.244,00 |
| 02.07.2025 | 103,95 | 104,68 | 101,11 | 101,33 | -2,88% | 127.402,00 |
| 01.07.2025 | 102,62 | 104,99 | 102,21 | 104,34 | 1,52% | 188.596,00 |
| 30.06.2025 | 103,85 | 105,51 | 102,11 | 102,78 | -0,78% | 175.842,00 |
| 27.06.2025 | 102,25 | 103,90 | 101,74 | 103,59 | 1,35% | 610.772,00 |
| 26.06.2025 | 103,13 | 103,60 | 101,46 | 102,21 | -0,46% | 158.366,00 |
| 25.06.2025 | 104,69 | 104,69 | 102,60 | 102,68 | -1,95% | 99.732,00 |
| 24.06.2025 | 103,96 | 105,23 | 102,34 | 104,72 | 1,40% | 94.126,00 |
| 23.06.2025 | 102,46 | 103,48 | 101,83 | 103,27 | 1,14% | 120.299,00 |
| 20.06.2025 | 102,50 | 104,00 | 101,36 | 102,11 | -0,38% | 180.794,00 |
| 18.06.2025 | 102,65 | 103,98 | 102,20 | 102,50 | -0,17% | 86.544,00 |
| 17.06.2025 | 102,65 | 103,78 | 102,30 | 102,67 | -0,34% | 125.599,00 |
| 16.06.2025 | 105,56 | 105,69 | 102,50 | 103,02 | -1,95% | 135.403,00 |
| 13.06.2025 | 104,39 | 106,16 | 104,06 | 105,07 | -0,73% | 141.618,00 |
| 12.06.2025 | 107,98 | 108,48 | 105,55 | 105,84 | -2,05% | 86.820,00 |
| 11.06.2025 | 108,29 | 109,95 | 107,90 | 108,06 | -0,21% | 83.061,00 |
| 10.06.2025 | 108,16 | 109,59 | 107,90 | 108,29 | 0,08% | 160.327,00 |
| 09.06.2025 | 110,62 | 111,27 | 107,97 | 108,20 | -1,24% | 119.175,00 |
| 06.06.2025 | 111,21 | 111,40 | 108,72 | 109,56 | 0,01% | 81.991,00 |
| 05.06.2025 | 110,86 | 111,23 | 109,54 | 109,55 | -1,62% | 86.926,00 |
| 04.06.2025 | 112,21 | 112,40 | 111,27 | 111,35 | -0,41% | 71.679,00 |
| 03.06.2025 | 110,55 | 112,60 | 110,00 | 111,81 | 0,66% | 92.787,00 |
| 02.06.2025 | 111,58 | 111,64 | 109,12 | 111,08 | -0,17% | 140.989,00 |
| 30.05.2025 | 110,00 | 112,14 | 109,42 | 111,27 | 0,49% | 227.132,00 |
| 29.05.2025 | 110,86 | 113,64 | 110,52 | 110,73 | 0,26% | 80.067,00 |
| 28.05.2025 | 112,44 | 112,50 | 110,23 | 110,44 | -1,90% | 135.397,00 |
| 27.05.2025 | 111,62 | 114,42 | 111,48 | 112,58 | 2,01% | 163.237,00 |
| 23.05.2025 | 113,02 | 113,02 | 109,06 | 110,36 | -3,69% | 153.028,00 |
| 22.05.2025 | 111,33 | 117,22 | 111,33 | 114,59 | 2,04% | 150.341,00 |