52,335€
1,21%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 51,49 | 52,55 | 51,49 | 52,55 | 1,62% | 52,00 |
| 07.11.2024 | 51,88 | 51,88 | 51,31 | 51,71 | 0,41% | 818,00 |
| 06.11.2024 | 50,43 | 51,62 | 50,12 | 51,50 | 6,42% | 2.163,00 |
| 05.11.2024 | 48,47 | 48,67 | 48,40 | 48,40 | 0,77% | 261,00 |
| 04.11.2024 | 47,49 | 48,14 | 46,99 | 48,03 | 0,89% | 300,00 |
| 01.11.2024 | 47,50 | 47,85 | 47,20 | 47,60 | 0,21% | 769,00 |
| 31.10.2024 | 47,73 | 48,15 | 47,50 | 47,50 | -1,66% | 169,00 |
| 30.10.2024 | 48,77 | 48,77 | 48,06 | 48,30 | -0,29% | 205,00 |
| 29.10.2024 | 48,00 | 48,44 | 48,00 | 48,44 | 0,72% | 133,00 |
| 28.10.2024 | 48,20 | 48,20 | 47,73 | 48,10 | 0,25% | 254,00 |
| 25.10.2024 | 48,00 | 48,00 | 47,98 | 47,98 | 1,06% | 39,00 |
| 24.10.2024 | 47,73 | 47,73 | 47,22 | 47,47 | -0,07% | 379,00 |
| 23.10.2024 | 48,38 | 48,38 | 47,51 | 47,51 | -1,65% | 616,00 |
| 22.10.2024 | 48,26 | 48,62 | 48,00 | 48,30 | -0,73% | 2.372,00 |
| 21.10.2024 | 49,93 | 49,93 | 48,66 | 48,66 | -2,25% | 276,00 |
| 18.10.2024 | 49,31 | 49,78 | 49,31 | 49,78 | 0,57% | 630,00 |
| 17.10.2024 | 50,25 | 50,25 | 49,50 | 49,50 | -1,58% | 572,00 |
| 16.10.2024 | 50,11 | 50,59 | 49,86 | 50,29 | -1,28% | 1.721,00 |
| 15.10.2024 | 50,80 | 51,29 | 50,39 | 50,94 | -0,04% | - |
| 14.10.2024 | 52,00 | 52,00 | 50,96 | 50,96 | -1,41% | 865,00 |
| 11.10.2024 | 50,54 | 51,69 | 50,29 | 51,69 | 0,96% | 768,00 |
| 10.10.2024 | 50,77 | 51,28 | 50,69 | 51,20 | -0,45% | 220,00 |
| 09.10.2024 | 49,82 | 51,51 | 49,66 | 51,43 | 3,39% | 530,00 |
| 08.10.2024 | 47,83 | 49,75 | 47,68 | 49,75 | 3,51% | 865,00 |
| 07.10.2024 | 47,90 | 48,33 | 47,86 | 48,06 | -0,15% | 332,00 |
| 04.10.2024 | 47,14 | 48,17 | 47,14 | 48,13 | 1,33% | 513,00 |
| 03.10.2024 | 47,36 | 47,50 | 47,30 | 47,50 | -0,16% | 10,00 |
| 02.10.2024 | 47,17 | 47,72 | 47,13 | 47,58 | 0,16% | 227,00 |
| 01.10.2024 | 47,27 | 47,50 | 46,81 | 47,50 | 1,10% | 771,00 |
| 30.09.2024 | 46,84 | 46,99 | 46,54 | 46,99 | 1,01% | 1.278,00 |
| 27.09.2024 | 46,45 | 46,81 | 46,45 | 46,52 | -0,60% | 236,00 |
| 26.09.2024 | 46,70 | 46,80 | 46,70 | 46,80 | -0,45% | 21,00 |
| 25.09.2024 | 46,87 | 47,04 | 46,87 | 47,01 | 0,65% | 100,00 |
| 24.09.2024 | 46,26 | 46,70 | 46,26 | 46,70 | 0,09% | 430,00 |
| 23.09.2024 | 46,45 | 46,66 | 46,45 | 46,66 | 1,45% | 485,00 |
| 20.09.2024 | 45,88 | 46,00 | 45,88 | 46,00 | -1,13% | 115,00 |
| 19.09.2024 | 46,29 | 47,80 | 46,29 | 46,52 | 0,67% | 8.352,00 |
| 18.09.2024 | 45,44 | 46,80 | 45,44 | 46,21 | 1,13% | 8.527,00 |
| 17.09.2024 | 44,49 | 45,70 | 44,49 | 45,70 | 2,00% | 119,00 |
| 16.09.2024 | 45,05 | 45,70 | 44,80 | 44,80 | -1,32% | 361,00 |
| 13.09.2024 | 44,87 | 45,40 | 44,40 | 45,40 | 1,99% | 684,00 |
| 12.09.2024 | 45,20 | 45,20 | 44,52 | 44,52 | -0,88% | 113,00 |
| 11.09.2024 | 44,49 | 44,91 | 44,22 | 44,91 | 0,29% | 491,00 |
| 10.09.2024 | 44,50 | 45,05 | 44,50 | 44,78 | -0,06% | 402,00 |
| 09.09.2024 | 45,00 | 45,17 | 44,64 | 44,81 | 0,34% | 1.183,00 |
| 06.09.2024 | 44,84 | 45,06 | 44,02 | 44,66 | -0,15% | 1.851,00 |
| 05.09.2024 | 44,79 | 45,32 | 43,71 | 44,72 | -6,49% | 1.736,00 |
| 04.09.2024 | 48,72 | 48,74 | 47,83 | 47,83 | -0,83% | 543,00 |
| 03.09.2024 | 47,62 | 48,93 | 47,62 | 48,23 | 1,30% | 326,00 |
| 02.09.2024 | 47,59 | 48,09 | 47,55 | 47,61 | 0,97% | 257,00 |
| 30.08.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -0,50% | 505,00 |
| 29.08.2024 | 47,90 | 48,43 | 47,39 | 47,39 | -1,06% | 900,00 |
| 28.08.2024 | 47,74 | 47,90 | 47,74 | 47,90 | 1,69% | 277,00 |
| 27.08.2024 | 47,29 | 47,30 | 47,00 | 47,10 | -0,46% | 381,00 |
| 26.08.2024 | 47,40 | 47,68 | 47,23 | 47,32 | -0,31% | 323,00 |
| 23.08.2024 | 47,28 | 47,47 | 47,28 | 47,47 | 1,18% | 273,00 |
| 22.08.2024 | 46,84 | 47,20 | 46,84 | 46,91 | -0,33% | 217,00 |
| 21.08.2024 | 46,71 | 47,07 | 46,61 | 47,07 | 0,71% | 394,00 |
| 20.08.2024 | 46,67 | 46,80 | 46,50 | 46,74 | 1,03% | 770,00 |
| 19.08.2024 | 46,51 | 46,76 | 46,26 | 46,26 | -1,42% | 712,00 |
| 16.08.2024 | 46,84 | 47,23 | 46,56 | 46,93 | 0,03% | 315,00 |
| 15.08.2024 | 46,21 | 47,38 | 46,19 | 46,91 | 1,71% | 727,00 |
| 14.08.2024 | 46,18 | 46,65 | 46,12 | 46,12 | -0,44% | 70,00 |
| 13.08.2024 | 46,14 | 46,33 | 45,80 | 46,33 | 0,66% | 303,00 |
| 12.08.2024 | 47,00 | 47,00 | 45,90 | 46,02 | -1,84% | 489,00 |
| 09.08.2024 | 46,10 | 46,89 | 45,83 | 46,89 | 2,45% | 991,00 |
| 08.08.2024 | 45,01 | 45,84 | 44,45 | 45,77 | 1,13% | 1.331,00 |
| 07.08.2024 | 46,49 | 46,73 | 45,26 | 45,26 | -0,57% | 847,00 |
| 06.08.2024 | 46,78 | 47,17 | 45,05 | 45,52 | -1,91% | 831,00 |
| 05.08.2024 | 46,99 | 48,00 | 45,51 | 46,40 | -2,01% | 7.623,00 |
| 02.08.2024 | 47,96 | 47,96 | 46,80 | 47,35 | -1,46% | 784,00 |
| 01.08.2024 | 48,52 | 49,11 | 48,05 | 48,05 | -0,79% | 249,00 |
| 31.07.2024 | 47,91 | 48,62 | 47,75 | 48,44 | 2,26% | 891,00 |
| 30.07.2024 | 47,04 | 47,62 | 47,04 | 47,37 | 0,22% | 32,00 |
| 29.07.2024 | 47,08 | 47,39 | 46,97 | 47,26 | 0,47% | 149,00 |
| 26.07.2024 | 46,72 | 47,36 | 46,72 | 47,04 | 1,25% | 2.217,00 |
| 25.07.2024 | 47,16 | 47,25 | 46,46 | 46,46 | -1,47% | 2.295,00 |
| 24.07.2024 | 48,20 | 48,36 | 47,16 | 47,16 | -2,85% | 1.998,00 |
| 23.07.2024 | 48,30 | 48,54 | 48,10 | 48,54 | 0,51% | 383,00 |
| 22.07.2024 | 47,64 | 48,30 | 47,47 | 48,30 | 1,23% | 462,00 |
| 19.07.2024 | 47,21 | 47,90 | 47,21 | 47,71 | -0,28% | 1.047,00 |
| 18.07.2024 | 48,43 | 49,30 | 47,30 | 47,85 | -1,24% | 4.046,00 |
| 17.07.2024 | 49,13 | 49,36 | 48,45 | 48,45 | -2,53% | 636,00 |
| 16.07.2024 | 50,14 | 50,72 | 49,45 | 49,71 | -1,90% | 689,00 |
| 15.07.2024 | 50,97 | 51,25 | 50,67 | 50,67 | -0,43% | 378,00 |
| 12.07.2024 | 51,00 | 51,16 | 50,85 | 50,89 | 1,86% | 855,00 |
| 11.07.2024 | 50,00 | 50,00 | 49,84 | 49,96 | -1,15% | 423,00 |
| 10.07.2024 | 50,20 | 50,54 | 50,20 | 50,54 | 0,24% | 297,00 |
| 09.07.2024 | 50,53 | 51,30 | 50,30 | 50,42 | -0,08% | 2.220,00 |
| 08.07.2024 | 50,13 | 50,47 | 49,82 | 50,46 | 0,86% | 859,00 |
| 05.07.2024 | 50,01 | 50,07 | 49,80 | 50,03 | -0,08% | 387,00 |
| 04.07.2024 | 50,12 | 50,12 | 50,07 | 50,07 | 0,61% | 74,00 |
| 03.07.2024 | 50,99 | 50,99 | 49,77 | 49,77 | -2,08% | 635,00 |
| 02.07.2024 | 49,74 | 50,82 | 49,42 | 50,82 | 2,40% | 246,00 |
| 01.07.2024 | 50,72 | 50,73 | 49,63 | 49,63 | -2,40% | 614,00 |
| 28.06.2024 | 51,31 | 51,64 | 50,85 | 50,85 | -0,72% | 488,00 |
| 27.06.2024 | 51,10 | 51,22 | 51,03 | 51,22 | 0,14% | 155,00 |
| 26.06.2024 | 51,75 | 51,94 | 51,11 | 51,15 | -0,35% | 511,00 |
| 25.06.2024 | 51,12 | 51,41 | 51,10 | 51,33 | 0,47% | 727,00 |
| 24.06.2024 | 50,78 | 51,24 | 50,41 | 51,09 | 0,61% | 1.289,00 |