71,950$
2,25%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 70,13 | 72,45 | 69,58 | 72,00 | 2,32% | 161.368,00 |
| 07.01.2026 | 69,64 | 70,83 | 68,37 | 70,37 | 1,31% | 210.596,00 |
| 06.01.2026 | 67,77 | 69,78 | 67,34 | 69,46 | 1,91% | 153.681,00 |
| 05.01.2026 | 65,47 | 68,79 | 65,47 | 68,16 | 3,68% | 182.760,00 |
| 02.01.2026 | 67,54 | 68,17 | 65,54 | 65,74 | -2,85% | 137.565,00 |
| 31.12.2025 | 68,36 | 68,56 | 67,51 | 67,67 | -0,86% | 107.090,00 |
| 30.12.2025 | 68,36 | 68,61 | 67,98 | 68,26 | -0,50% | 99.526,00 |
| 29.12.2025 | 69,18 | 69,44 | 68,47 | 68,60 | -0,71% | 101.844,00 |
| 26.12.2025 | 68,58 | 69,56 | 68,47 | 69,09 | 0,30% | 122.530,00 |
| 24.12.2025 | 68,00 | 69,39 | 68,00 | 68,88 | 1,23% | 78.933,00 |
| 23.12.2025 | 68,63 | 68,63 | 67,74 | 68,04 | -0,64% | 251.677,00 |
| 22.12.2025 | 68,35 | 69,76 | 67,74 | 68,48 | -0,44% | 199.903,00 |
| 19.12.2025 | 70,04 | 70,13 | 68,40 | 68,78 | -2,08% | 525.793,00 |
| 18.12.2025 | 71,00 | 71,59 | 69,70 | 70,24 | -0,96% | 154.172,00 |
| 17.12.2025 | 70,18 | 71,40 | 69,85 | 70,92 | 0,50% | 110.317,00 |
| 16.12.2025 | 70,81 | 71,12 | 69,96 | 70,57 | -0,23% | 149.480,00 |
| 15.12.2025 | 70,25 | 71,29 | 69,91 | 70,73 | 1,14% | 186.333,00 |
| 12.12.2025 | 70,94 | 71,30 | 69,41 | 69,93 | -0,98% | 184.103,00 |
| 11.12.2025 | 69,58 | 71,23 | 69,58 | 70,62 | 2,24% | 164.827,00 |
| 10.12.2025 | 67,07 | 69,11 | 66,49 | 69,08 | 2,99% | 277.594,00 |
| 09.12.2025 | 68,60 | 69,53 | 66,88 | 67,07 | -1,90% | 179.875,00 |
| 08.12.2025 | 69,45 | 70,93 | 68,20 | 68,37 | -1,16% | 232.796,00 |
| 05.12.2025 | 70,60 | 70,60 | 68,50 | 69,17 | -1,69% | 202.720,00 |
| 04.12.2025 | 71,44 | 72,04 | 70,29 | 70,36 | -1,44% | 147.770,00 |
| 03.12.2025 | 72,10 | 72,52 | 71,26 | 71,39 | -0,79% | 144.754,00 |
| 02.12.2025 | 72,98 | 72,98 | 71,84 | 71,96 | -0,46% | 158.101,00 |
| 01.12.2025 | 72,77 | 74,45 | 72,15 | 72,29 | -1,22% | 196.709,00 |
| 28.11.2025 | 73,62 | 74,45 | 72,43 | 73,18 | -0,15% | 95.908,00 |
| 26.11.2025 | 73,91 | 75,37 | 73,14 | 73,29 | -1,40% | 254.146,00 |
| 25.11.2025 | 74,40 | 76,43 | 74,15 | 74,33 | 0,61% | 205.316,00 |
| 24.11.2025 | 74,00 | 74,60 | 73,18 | 73,88 | 0,04% | 221.396,00 |
| 21.11.2025 | 71,88 | 74,56 | 71,88 | 73,85 | 3,19% | 201.784,00 |
| 20.11.2025 | 72,31 | 73,41 | 71,36 | 71,57 | -0,03% | 116.706,00 |
| 19.11.2025 | 72,75 | 73,00 | 71,25 | 71,59 | -1,97% | 116.235,00 |
| 18.11.2025 | 72,81 | 73,21 | 71,81 | 73,03 | 0,45% | 124.545,00 |
| 17.11.2025 | 74,12 | 74,64 | 72,27 | 72,70 | -1,98% | 145.673,00 |
| 14.11.2025 | 73,73 | 75,00 | 72,85 | 74,17 | 0,90% | 185.007,00 |
| 13.11.2025 | 76,59 | 77,00 | 72,68 | 73,51 | -4,82% | 150.102,00 |
| 12.11.2025 | 77,41 | 78,86 | 77,00 | 77,23 | -0,48% | 266.113,00 |
| 11.11.2025 | 76,04 | 78,00 | 75,72 | 77,60 | 2,42% | 154.550,00 |
| 10.11.2025 | 75,90 | 76,42 | 74,51 | 75,77 | -0,26% | 161.689,00 |
| 07.11.2025 | 75,62 | 76,93 | 75,15 | 75,97 | 0,69% | 152.467,00 |
| 06.11.2025 | 74,84 | 76,05 | 74,07 | 75,45 | -0,03% | 129.306,00 |
| 05.11.2025 | 75,39 | 76,37 | 73,59 | 75,47 | -0,95% | 182.857,00 |
| 04.11.2025 | 75,32 | 79,43 | 74,62 | 76,19 | 4,26% | 195.328,00 |
| 03.11.2025 | 73,65 | 73,69 | 71,69 | 73,08 | -1,18% | 174.482,00 |
| 31.10.2025 | 73,12 | 76,00 | 72,95 | 73,95 | 0,43% | 227.645,00 |
| 30.10.2025 | 73,37 | 74,22 | 72,90 | 73,63 | 0,16% | 160.354,00 |
| 29.10.2025 | 74,27 | 74,53 | 72,91 | 73,51 | -1,90% | 155.745,00 |
| 28.10.2025 | 74,03 | 75,00 | 73,05 | 74,93 | 0,63% | 120.976,00 |
| 27.10.2025 | 75,68 | 76,00 | 74,31 | 74,46 | -1,55% | 140.615,00 |
| 24.10.2025 | 75,55 | 76,91 | 75,23 | 75,63 | 0,76% | 114.448,00 |
| 23.10.2025 | 75,63 | 76,42 | 74,27 | 75,06 | -1,07% | 154.280,00 |
| 22.10.2025 | 76,40 | 76,75 | 75,57 | 75,87 | -0,65% | 113.352,00 |
| 21.10.2025 | 73,62 | 76,87 | 73,62 | 76,37 | 3,43% | 204.196,00 |
| 20.10.2025 | 71,90 | 73,87 | 71,47 | 73,84 | 3,30% | 152.602,00 |
| 17.10.2025 | 70,69 | 71,71 | 70,51 | 71,48 | 1,28% | 162.532,00 |
| 16.10.2025 | 71,57 | 72,25 | 70,47 | 70,58 | -1,70% | 127.634,00 |
| 15.10.2025 | 71,94 | 72,99 | 71,49 | 71,80 | -0,33% | 133.305,00 |
| 14.10.2025 | 70,68 | 72,15 | 70,48 | 72,04 | 0,88% | 240.473,00 |
| 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 |