52,470$
1,53%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 51,08 | 52,71 | 51,08 | 52,42 | 1,42% | 560,00 |
| 27.02.2026 | 51,16 | 51,87 | 50,55 | 51,68 | -0,46% | 560,00 |
| 26.02.2026 | 51,13 | 52,48 | 50,69 | 51,92 | 2,37% | 254.591,00 |
| 25.02.2026 | 50,45 | 52,00 | 47,00 | 50,72 | 1,04% | 285.037,00 |
| 24.02.2026 | 49,86 | 50,82 | 48,92 | 50,20 | 0,76% | 232.828,00 |
| 23.02.2026 | 48,76 | 51,19 | 48,49 | 49,82 | 0,85% | 337.856,00 |
| 20.02.2026 | 48,37 | 49,87 | 48,05 | 49,40 | 2,47% | 373.866,00 |
| 19.02.2026 | 48,31 | 48,50 | 47,05 | 48,21 | -0,43% | 235.103,00 |
| 18.02.2026 | 49,03 | 49,43 | 47,45 | 48,42 | -2,18% | 323.277,00 |
| 17.02.2026 | 49,78 | 50,30 | 48,42 | 49,50 | 0,61% | 298.529,00 |
| 13.02.2026 | 47,74 | 49,65 | 47,74 | 49,20 | 4,08% | 308.260,00 |
| 12.02.2026 | 46,66 | 48,40 | 46,26 | 47,27 | 1,55% | 372.540,00 |
| 11.02.2026 | 46,50 | 46,61 | 44,83 | 46,55 | -0,11% | 266.191,00 |
| 10.02.2026 | 46,10 | 47,45 | 45,03 | 46,60 | 1,30% | 427.009,00 |
| 09.02.2026 | 48,38 | 49,09 | 45,91 | 46,00 | -5,49% | 368.738,00 |
| 06.02.2026 | 49,19 | 49,94 | 47,64 | 48,67 | -0,12% | 364.172,00 |
| 05.02.2026 | 49,85 | 51,05 | 47,04 | 48,73 | -0,71% | 412.232,00 |
| 04.02.2026 | 51,81 | 52,38 | 48,40 | 49,08 | -4,85% | 476.543,00 |
| 03.02.2026 | 66,76 | 68,73 | 51,42 | 51,58 | -26,05% | 479.195,00 |
| 02.02.2026 | 69,34 | 71,41 | 67,91 | 69,75 | 0,17% | 203.913,00 |
| 30.01.2026 | 68,49 | 69,86 | 66,43 | 69,63 | 1,16% | 242.065,00 |
| 29.01.2026 | 66,57 | 69,53 | 66,57 | 68,83 | 2,59% | 224.634,00 |
| 28.01.2026 | 68,40 | 69,12 | 66,16 | 67,09 | -1,99% | 224.950,00 |
| 27.01.2026 | 70,13 | 70,46 | 68,30 | 68,45 | -3,13% | 177.811,00 |
| 26.01.2026 | 69,88 | 71,33 | 69,88 | 70,66 | 1,12% | 178.663,00 |
| 23.01.2026 | 70,68 | 70,78 | 69,16 | 69,88 | -1,65% | 124.283,00 |
| 22.01.2026 | 70,00 | 71,29 | 69,42 | 71,05 | 1,63% | 170.777,00 |
| 21.01.2026 | 69,21 | 71,21 | 68,44 | 69,91 | 0,92% | 200.995,00 |
| 20.01.2026 | 67,96 | 69,37 | 67,35 | 69,27 | 0,99% | 160.323,00 |
| 16.01.2026 | 69,00 | 69,07 | 68,25 | 68,59 | -0,85% | 165.607,00 |
| 15.01.2026 | 66,68 | 69,39 | 66,20 | 69,18 | 3,75% | 118.402,00 |
| 14.01.2026 | 68,35 | 69,08 | 66,59 | 66,68 | -2,53% | 90.129,00 |
| 13.01.2026 | 70,58 | 71,24 | 67,71 | 68,41 | -3,07% | 108.091,00 |
| 12.01.2026 | 70,89 | 71,39 | 69,00 | 70,58 | -1,18% | 154.704,00 |
| 09.01.2026 | 71,63 | 72,68 | 69,84 | 71,42 | -0,81% | 242.487,00 |
| 08.01.2026 | 70,13 | 72,45 | 69,58 | 72,00 | 2,32% | 161.383,00 |
| 07.01.2026 | 69,64 | 70,83 | 68,37 | 70,37 | 1,28% | 210.596,00 |
| 06.01.2026 | 67,77 | 69,78 | 67,34 | 69,48 | 1,97% | 153.828,00 |
| 05.01.2026 | 65,47 | 68,79 | 65,47 | 68,14 | 3,65% | 182.761,00 |