241,740$
0,07%
Echtzeit-Aktienkurs CorVel Corp
Bid:
Ask:
Aktienkurse zur CorVel Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 242,05 | 242,33 | 239,22 | 241,83 | 0,11% | 10.701,00 |
| 02.05.2024 | 242,14 | 242,70 | 236,28 | 241,57 | 0,24% | 39.718,00 |
| 01.05.2024 | 239,98 | 243,49 | 239,98 | 240,99 | 0,90% | 18.163,00 |
| 30.04.2024 | 239,26 | 241,33 | 238,30 | 238,85 | -1,26% | 25.460,00 |
| 29.04.2024 | 238,64 | 241,99 | 238,12 | 241,89 | 1,36% | 22.275,00 |
| 26.04.2024 | 237,01 | 240,25 | 237,01 | 238,64 | 0,22% | 18.677,00 |
| 25.04.2024 | 238,09 | 239,25 | 234,35 | 238,12 | -0,65% | 23.992,00 |
| 24.04.2024 | 237,90 | 242,09 | 236,79 | 239,67 | -0,17% | 27.275,00 |
| 23.04.2024 | 236,78 | 240,17 | 236,51 | 240,08 | 2,30% | 22.371,00 |
| 22.04.2024 | 234,36 | 237,15 | 233,73 | 234,68 | 0,14% | 18.057,00 |
| 19.04.2024 | 228,59 | 236,35 | 228,59 | 234,36 | 2,24% | 31.283,00 |
| 18.04.2024 | 232,30 | 233,89 | 229,18 | 229,22 | -1,33% | 23.414,00 |
| 17.04.2024 | 236,58 | 236,58 | 231,86 | 232,30 | -1,35% | 20.904,00 |
| 16.04.2024 | 236,48 | 237,12 | 233,75 | 235,49 | -1,26% | 29.498,00 |
| 15.04.2024 | 238,73 | 239,99 | 235,47 | 238,49 | 0,81% | 33.680,00 |
| 12.04.2024 | 236,60 | 236,62 | 232,00 | 236,58 | -0,15% | 27.204,00 |
| 11.04.2024 | 234,56 | 238,65 | 231,52 | 236,94 | 1,80% | 15.005,00 |
| 10.04.2024 | 235,41 | 235,58 | 229,37 | 232,76 | -2,74% | 29.372,00 |
| 09.04.2024 | 242,00 | 242,00 | 238,43 | 239,32 | -0,83% | 13.053,00 |
| 08.04.2024 | 240,64 | 243,52 | 240,01 | 241,32 | 0,21% | 18.679,00 |
| 05.04.2024 | 244,86 | 246,72 | 240,71 | 240,82 | -1,75% | 48.653,00 |
| 04.04.2024 | 250,63 | 250,63 | 242,16 | 245,12 | -0,96% | 22.351,00 |
| 03.04.2024 | 247,57 | 251,00 | 243,30 | 247,50 | -0,85% | 29.725,00 |
| 02.04.2024 | 255,58 | 260,50 | 247,72 | 249,61 | -2,75% | 39.201,00 |
| 01.04.2024 | 261,84 | 262,02 | 255,50 | 256,68 | -2,39% | 21.823,00 |
| 28.03.2024 | 259,88 | 264,90 | 258,66 | 262,96 | 1,68% | 39.582,00 |
| 27.03.2024 | 258,00 | 259,22 | 254,71 | 258,61 | 0,57% | 36.793,00 |
| 26.03.2024 | 256,00 | 257,55 | 250,72 | 257,14 | 0,47% | 34.299,00 |
| 25.03.2024 | 259,45 | 260,13 | 251,59 | 255,94 | -1,21% | 22.319,00 |
| 22.03.2024 | 259,86 | 260,50 | 256,33 | 259,08 | -0,23% | 29.210,00 |
| 21.03.2024 | 252,68 | 259,82 | 250,72 | 259,68 | 2,53% | 19.207,00 |
| 20.03.2024 | 248,02 | 253,94 | 247,77 | 253,28 | 1,65% | 18.019,00 |
| 19.03.2024 | 245,90 | 249,66 | 245,90 | 249,17 | 1,41% | 24.372,00 |
| 18.03.2024 | 246,74 | 250,00 | 243,70 | 245,70 | -0,69% | 27.650,00 |
| 15.03.2024 | 244,50 | 248,28 | 240,39 | 247,40 | -0,04% | 96.616,00 |
| 14.03.2024 | 237,43 | 248,79 | 234,62 | 247,49 | 4,64% | 66.375,00 |
| 13.03.2024 | 232,71 | 242,73 | 232,71 | 236,51 | 0,96% | 22.162,00 |
| 12.03.2024 | 232,81 | 235,27 | 229,00 | 234,25 | 0,10% | 27.543,00 |
| 11.03.2024 | 230,76 | 235,05 | 230,55 | 234,01 | 0,42% | 32.620,00 |
| 08.03.2024 | 234,85 | 236,67 | 232,34 | 233,02 | -0,29% | 22.846,00 |
| 07.03.2024 | 233,30 | 234,62 | 231,40 | 233,70 | 0,32% | 26.220,00 |
| 06.03.2024 | 235,74 | 236,24 | 231,40 | 232,95 | 0,20% | 36.705,00 |
| 05.03.2024 | 235,00 | 238,51 | 232,05 | 232,49 | -2,50% | 22.808,00 |
| 04.03.2024 | 238,93 | 243,15 | 237,50 | 238,46 | -0,26% | 20.246,00 |
| 01.03.2024 | 242,67 | 244,75 | 233,60 | 239,07 | -2,43% | 34.124,00 |
| 29.02.2024 | 250,56 | 250,56 | 243,37 | 245,02 | -1,10% | 27.612,00 |
| 28.02.2024 | 247,04 | 249,70 | 244,81 | 247,74 | -0,78% | 30.972,00 |
| 27.02.2024 | 248,86 | 253,05 | 248,46 | 249,70 | 0,18% | 24.723,00 |
| 26.02.2024 | 251,13 | 254,20 | 247,51 | 249,26 | -1,76% | 26.646,00 |
| 23.02.2024 | 252,02 | 254,80 | 233,85 | 253,72 | 1,02% | 34.274,00 |
| 22.02.2024 | 260,09 | 260,95 | 243,28 | 251,15 | -3,73% | 43.557,00 |
| 21.02.2024 | 250,12 | 265,14 | 246,55 | 260,89 | 4,22% | 84.517,00 |
| 20.02.2024 | 245,99 | 250,71 | 243,50 | 250,32 | 1,20% | 39.473,00 |
| 16.02.2024 | 249,07 | 251,02 | 246,65 | 247,36 | -0,75% | 29.993,00 |
| 15.02.2024 | 246,74 | 251,01 | 242,63 | 249,24 | 1,23% | 36.847,00 |
| 14.02.2024 | 239,53 | 247,89 | 239,51 | 246,22 | 3,69% | 41.179,00 |
| 13.02.2024 | 242,74 | 249,92 | 235,98 | 237,46 | -4,54% | 38.055,00 |
| 12.02.2024 | 246,68 | 250,26 | 246,68 | 248,76 | 1,42% | 37.576,00 |
| 09.02.2024 | 239,47 | 245,99 | 238,01 | 245,27 | 2,26% | 41.135,00 |
| 08.02.2024 | 232,65 | 242,43 | 232,65 | 239,84 | 3,34% | 21.325,00 |
| 07.02.2024 | 232,61 | 234,24 | 230,45 | 232,09 | -0,57% | 21.844,00 |
| 06.02.2024 | 234,63 | 238,57 | 232,45 | 233,42 | -0,51% | 24.989,00 |
| 05.02.2024 | 238,06 | 239,57 | 234,15 | 234,61 | -1,71% | 21.423,00 |
| 02.02.2024 | 242,91 | 246,27 | 230,85 | 238,68 | -2,20% | 44.978,00 |
| 01.02.2024 | 234,61 | 246,28 | 234,61 | 244,06 | 3,71% | 40.144,00 |
| 31.01.2024 | 239,61 | 248,52 | 234,78 | 235,34 | -0,82% | 41.958,00 |
| 30.01.2024 | 240,70 | 240,70 | 233,01 | 237,28 | 2,32% | 33.945,00 |
| 29.01.2024 | 225,87 | 232,89 | 225,87 | 231,91 | 2,20% | 20.311,00 |
| 26.01.2024 | 226,61 | 227,56 | 224,12 | 226,92 | 1,10% | 13.417,00 |
| 25.01.2024 | 233,60 | 233,60 | 223,89 | 224,44 | -3,31% | 25.541,00 |
| 24.01.2024 | 237,76 | 237,76 | 231,10 | 232,12 | -1,26% | 10.514,00 |
| 23.01.2024 | 240,36 | 241,76 | 235,02 | 235,08 | -1,34% | 27.651,00 |
| 22.01.2024 | 233,74 | 241,02 | 233,74 | 238,28 | 1,94% | 44.157,00 |
| 19.01.2024 | 232,96 | 234,69 | 229,71 | 233,74 | 1,19% | 31.622,00 |
| 18.01.2024 | 231,28 | 232,00 | 228,63 | 230,99 | 0,71% | 38.426,00 |
| 17.01.2024 | 228,30 | 234,22 | 227,75 | 229,37 | -0,72% | 28.763,00 |
| 16.01.2024 | 229,56 | 235,77 | 229,56 | 231,03 | -0,64% | 28.918,00 |
| 12.01.2024 | 235,27 | 236,27 | 227,91 | 232,51 | -0,07% | 30.624,00 |
| 11.01.2024 | 231,91 | 233,76 | 230,13 | 232,67 | -0,52% | 27.270,00 |
| 10.01.2024 | 232,54 | 235,70 | 230,55 | 233,89 | 0,27% | 16.211,00 |
| 09.01.2024 | 228,48 | 235,93 | 227,75 | 233,25 | 1,06% | 25.839,00 |
| 08.01.2024 | 231,30 | 234,24 | 229,05 | 230,81 | -0,37% | 29.693,00 |
| 05.01.2024 | 233,95 | 240,11 | 229,42 | 231,66 | -1,71% | 42.876,00 |
| 04.01.2024 | 239,04 | 242,20 | 234,56 | 235,70 | -1,24% | 28.913,00 |
| 03.01.2024 | 245,44 | 246,58 | 231,79 | 238,66 | -2,79% | 30.772,00 |
| 02.01.2024 | 244,54 | 249,04 | 241,38 | 245,52 | -0,68% | 33.140,00 |
| 29.12.2023 | 249,39 | 250,80 | 246,30 | 247,21 | -1,60% | 43.118,00 |
| 28.12.2023 | 254,00 | 255,11 | 249,06 | 251,23 | -1,40% | 22.844,00 |
| 27.12.2023 | 251,60 | 255,60 | 251,60 | 254,79 | 0,95% | 25.924,00 |
| 26.12.2023 | 248,14 | 252,81 | 247,65 | 252,38 | 1,22% | 18.547,00 |
| 22.12.2023 | 246,50 | 251,19 | 246,29 | 249,34 | 1,32% | 30.741,00 |
| 21.12.2023 | 241,32 | 246,30 | 241,00 | 246,08 | 2,23% | 17.810,00 |
| 20.12.2023 | 244,89 | 247,96 | 240,51 | 240,71 | -1,59% | 29.405,00 |
| 19.12.2023 | 237,15 | 245,60 | 237,15 | 244,59 | 3,90% | 20.625,00 |
| 18.12.2023 | 235,99 | 236,06 | 230,50 | 235,41 | 0,76% | 36.094,00 |
| 15.12.2023 | 237,83 | 237,83 | 228,04 | 233,64 | -1,15% | 153.469,00 |
| 14.12.2023 | 238,03 | 239,95 | 232,50 | 236,35 | -0,15% | 35.924,00 |
| 13.12.2023 | 232,43 | 238,29 | 228,52 | 236,70 | 1,24% | 33.304,00 |
| 12.12.2023 | 228,90 | 234,00 | 225,21 | 233,79 | 2,89% | 31.992,00 |
| 11.12.2023 | 223,66 | 227,68 | 221,82 | 227,23 | 1,25% | 39.110,00 |