49,813€
-3,69%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 50,98 | 52,35 | 49,59 | 51,36 | -0,71% | - |
| 03.04.2025 | 50,80 | 51,78 | 50,00 | 51,72 | -2,85% | 455,00 |
| 02.04.2025 | 52,72 | 53,24 | 52,45 | 53,24 | 1,43% | 26,00 |
| 01.04.2025 | 52,55 | 52,94 | 51,98 | 52,49 | 0,17% | 412,00 |
| 31.03.2025 | 50,60 | 52,40 | 50,49 | 52,40 | 2,91% | 230,00 |
| 28.03.2025 | 51,32 | 51,32 | 50,82 | 50,92 | -1,39% | 661,00 |
| 27.03.2025 | 50,97 | 51,64 | 50,85 | 51,64 | -0,08% | 378,00 |
| 26.03.2025 | 51,40 | 51,68 | 51,40 | 51,68 | 0,54% | 22,00 |
| 25.03.2025 | 50,84 | 51,47 | 50,84 | 51,40 | 0,98% | 22,00 |
| 24.03.2025 | 50,00 | 50,90 | 49,40 | 50,90 | 2,84% | 1.963,00 |
| 21.03.2025 | 49,60 | 49,60 | 49,00 | 49,50 | -0,07% | 246,00 |
| 20.03.2025 | 49,82 | 49,82 | 49,53 | 49,53 | 0,35% | 60,00 |
| 19.03.2025 | 48,83 | 49,48 | 48,83 | 49,36 | 2,47% | 58,00 |
| 18.03.2025 | 49,06 | 49,06 | 47,93 | 48,17 | -1,18% | 476,00 |
| 17.03.2025 | 48,68 | 48,95 | 48,42 | 48,74 | 0,57% | 939,00 |
| 14.03.2025 | 48,49 | 48,61 | 47,35 | 48,47 | 0,24% | 247,00 |
| 13.03.2025 | 48,75 | 48,75 | 48,20 | 48,35 | -0,66% | 577,00 |
| 12.03.2025 | 49,03 | 49,25 | 48,67 | 48,67 | 0,43% | 860,00 |
| 11.03.2025 | 48,21 | 48,46 | 47,96 | 48,46 | -0,81% | 435,00 |
| 10.03.2025 | 49,53 | 49,53 | 48,77 | 48,86 | -1,30% | 230,00 |
| 07.03.2025 | 49,90 | 49,90 | 48,41 | 49,50 | -0,37% | 616,00 |
| 06.03.2025 | 49,91 | 50,33 | 49,40 | 49,69 | -1,69% | 1.541,00 |
| 05.03.2025 | 50,84 | 51,24 | 49,89 | 50,54 | -2,04% | 1.825,00 |
| 04.03.2025 | 51,81 | 51,81 | 51,21 | 51,59 | -0,58% | 700,00 |
| 03.03.2025 | 52,90 | 53,00 | 51,89 | 51,89 | -1,65% | 1.185,00 |
| 28.02.2025 | 53,41 | 53,41 | 52,54 | 52,76 | -0,51% | 334,00 |
| 27.02.2025 | 53,50 | 53,50 | 53,03 | 53,03 | -2,12% | 51,00 |
| 26.02.2025 | 53,95 | 54,18 | 53,87 | 54,18 | 0,50% | 85,00 |
| 25.02.2025 | 54,49 | 54,49 | 53,91 | 53,91 | -0,90% | 435,00 |
| 24.02.2025 | 53,91 | 55,30 | 53,79 | 54,40 | 1,63% | 2.327,00 |
| 21.02.2025 | 55,85 | 56,07 | 53,53 | 53,53 | -3,04% | 1.431,00 |
| 20.02.2025 | 57,69 | 57,69 | 55,21 | 55,21 | -3,77% | 247,00 |
| 19.02.2025 | 57,35 | 57,37 | 56,78 | 57,37 | 0,40% | 272,00 |
| 18.02.2025 | 56,94 | 57,14 | 56,94 | 57,14 | 1,40% | 58,00 |
| 17.02.2025 | 56,98 | 57,09 | 56,35 | 56,35 | -0,67% | 536,00 |
| 14.02.2025 | 57,50 | 57,75 | 56,73 | 56,73 | -0,67% | 506,00 |
| 13.02.2025 | 57,21 | 57,21 | 57,11 | 57,11 | 0,42% | 110,00 |
| 12.02.2025 | 56,50 | 56,87 | 56,50 | 56,87 | 0,16% | 18,00 |
| 11.02.2025 | 57,01 | 57,01 | 56,70 | 56,78 | -0,16% | 323,00 |
| 10.02.2025 | 56,26 | 56,94 | 56,26 | 56,87 | -0,65% | 86,00 |
| 07.02.2025 | 57,21 | 57,70 | 57,21 | 57,24 | -0,28% | 585,00 |
| 06.02.2025 | 56,45 | 57,40 | 56,45 | 57,40 | 2,87% | 344,00 |
| 05.02.2025 | 55,12 | 55,80 | 55,12 | 55,80 | 0,23% | 76,00 |
| 04.02.2025 | 55,94 | 55,94 | 55,67 | 55,67 | -1,29% | 284,00 |
| 03.02.2025 | 56,24 | 56,40 | 55,39 | 56,40 | 0,53% | 383,00 |
| 31.01.2025 | 56,14 | 56,88 | 56,10 | 56,10 | 0,00% | 235,00 |
| 30.01.2025 | 55,70 | 56,10 | 55,40 | 56,10 | 2,26% | 1.226,00 |
| 29.01.2025 | 55,34 | 55,57 | 54,86 | 54,86 | -1,05% | 267,00 |
| 28.01.2025 | 55,58 | 55,62 | 55,22 | 55,44 | 1,63% | 311,00 |
| 27.01.2025 | 54,09 | 54,77 | 53,40 | 54,55 | -0,20% | 830,00 |
| 24.01.2025 | 54,63 | 55,08 | 54,63 | 54,66 | -1,01% | 131,00 |
| 23.01.2025 | 55,72 | 56,01 | 54,89 | 55,22 | 0,09% | 636,00 |
| 22.01.2025 | 54,77 | 55,56 | 54,77 | 55,17 | 0,31% | 509,00 |
| 21.01.2025 | 55,13 | 55,89 | 55,00 | 55,00 | -0,85% | 225,00 |
| 20.01.2025 | 55,74 | 55,74 | 54,89 | 55,47 | -0,22% | 970,00 |
| 17.01.2025 | 55,19 | 55,66 | 54,62 | 55,59 | 2,56% | 601,00 |
| 16.01.2025 | 54,52 | 54,52 | 54,20 | 54,20 | -1,81% | 710,00 |
| 15.01.2025 | 54,87 | 55,52 | 54,87 | 55,20 | 0,55% | 281,00 |
| 14.01.2025 | 54,12 | 54,90 | 54,12 | 54,90 | 0,57% | 66,00 |
| 13.01.2025 | 54,20 | 54,65 | 54,00 | 54,59 | 0,66% | 464,00 |
| 10.01.2025 | 55,05 | 55,30 | 54,20 | 54,23 | -1,06% | 838,00 |
| 09.01.2025 | 54,79 | 55,28 | 54,79 | 54,81 | -0,51% | 53,00 |
| 08.01.2025 | 54,26 | 55,29 | 54,26 | 55,09 | 1,40% | 132,00 |
| 07.01.2025 | 54,60 | 54,69 | 54,33 | 54,33 | -0,31% | 274,00 |
| 06.01.2025 | 55,39 | 55,39 | 54,50 | 54,50 | -1,38% | 292,00 |
| 03.01.2025 | 54,66 | 55,26 | 54,24 | 55,26 | 0,82% | 942,00 |
| 02.01.2025 | 55,84 | 56,08 | 54,81 | 54,81 | -1,37% | 609,00 |
| 30.12.2024 | 56,28 | 56,28 | 55,50 | 55,57 | -0,32% | 227,00 |
| 27.12.2024 | 56,92 | 57,12 | 55,75 | 55,75 | -0,62% | 418,00 |
| 23.12.2024 | 56,29 | 56,29 | 55,67 | 56,10 | 0,02% | 364,00 |
| 20.12.2024 | 55,69 | 56,30 | 55,19 | 56,09 | -0,41% | 1.638,00 |
| 19.12.2024 | 56,70 | 56,93 | 56,32 | 56,32 | -2,53% | 695,00 |
| 18.12.2024 | 57,65 | 57,78 | 57,45 | 57,78 | 0,09% | 235,00 |
| 17.12.2024 | 58,30 | 58,30 | 57,54 | 57,73 | -0,94% | 489,00 |
| 16.12.2024 | 57,87 | 58,61 | 57,37 | 58,28 | -0,21% | 862,00 |
| 13.12.2024 | 59,14 | 59,69 | 58,35 | 58,40 | -2,54% | 566,00 |
| 12.12.2024 | 59,72 | 59,96 | 59,66 | 59,92 | 0,22% | 223,00 |
| 11.12.2024 | 58,16 | 59,79 | 58,16 | 59,79 | 2,56% | 485,00 |
| 10.12.2024 | 58,29 | 58,70 | 58,29 | 58,30 | -0,34% | 24,00 |
| 09.12.2024 | 60,00 | 60,05 | 58,50 | 58,50 | -0,59% | 1.236,00 |
| 06.12.2024 | 58,18 | 58,85 | 57,69 | 58,85 | 0,91% | 580,00 |
| 05.12.2024 | 59,47 | 59,47 | 58,32 | 58,32 | -2,83% | 281,00 |
| 04.12.2024 | 59,68 | 60,02 | 59,62 | 60,02 | 1,40% | 850,00 |
| 03.12.2024 | 58,66 | 59,19 | 58,62 | 59,19 | -0,82% | 191,00 |
| 02.12.2024 | 59,98 | 60,50 | 59,68 | 59,68 | -0,83% | 391,00 |
| 29.11.2024 | 59,97 | 60,18 | 59,97 | 60,18 | 0,25% | 179,00 |
| 28.11.2024 | 60,51 | 60,59 | 60,03 | 60,03 | -0,78% | 296,00 |
| 27.11.2024 | 61,13 | 61,13 | 60,06 | 60,50 | -0,90% | 748,00 |
| 26.11.2024 | 61,20 | 61,20 | 60,48 | 61,05 | 0,79% | 755,00 |
| 25.11.2024 | 60,45 | 61,02 | 60,25 | 60,57 | 0,56% | 597,00 |
| 22.11.2024 | 55,72 | 60,23 | 55,72 | 60,23 | 11,69% | 2.917,00 |
| 21.11.2024 | 53,01 | 53,94 | 52,59 | 53,93 | 2,69% | - |
| 20.11.2024 | 53,89 | 54,40 | 52,51 | 52,51 | -2,23% | 852,00 |
| 19.11.2024 | 52,76 | 53,71 | 52,75 | 53,71 | 0,36% | 456,00 |
| 18.11.2024 | 53,34 | 53,99 | 53,32 | 53,52 | -0,65% | 308,00 |
| 15.11.2024 | 54,26 | 54,26 | 53,75 | 53,87 | -1,84% | 105,00 |
| 14.11.2024 | 54,62 | 55,36 | 54,53 | 54,88 | -0,09% | 320,00 |
| 13.11.2024 | 54,07 | 54,93 | 53,65 | 54,93 | 1,87% | 1.390,00 |
| 12.11.2024 | 53,09 | 53,92 | 53,09 | 53,92 | 0,80% | 180,00 |
| 11.11.2024 | 52,17 | 53,49 | 52,00 | 53,49 | 1,79% | 1.286,00 |