43,968€
0,50%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 43,76 | 44,39 | 43,76 | 44,16 | 0,93% | 648,00 |
| 05.06.2025 | 44,01 | 44,43 | 43,54 | 43,75 | -1,16% | 1.409,00 |
| 04.06.2025 | 45,06 | 45,23 | 44,14 | 44,27 | -1,59% | 1.682,00 |
| 03.06.2025 | 44,34 | 44,98 | 44,02 | 44,98 | 1,44% | 779,00 |
| 02.06.2025 | 45,57 | 45,57 | 43,92 | 44,34 | -2,32% | 1.501,00 |
| 30.05.2025 | 45,72 | 45,79 | 44,79 | 45,40 | 0,25% | 1.839,00 |
| 29.05.2025 | 46,80 | 47,18 | 45,10 | 45,28 | -2,33% | 1.788,00 |
| 28.05.2025 | 46,96 | 47,03 | 46,08 | 46,36 | -0,47% | 830,00 |
| 27.05.2025 | 48,12 | 48,59 | 46,34 | 46,58 | -3,93% | 1.896,00 |
| 26.05.2025 | 48,23 | 49,18 | 47,72 | 48,49 | 2,79% | 1.242,00 |
| 23.05.2025 | 52,00 | 52,00 | 47,07 | 47,17 | -12,32% | 4.838,00 |
| 22.05.2025 | 54,20 | 54,91 | 53,60 | 53,80 | -0,54% | 869,00 |
| 21.05.2025 | 54,46 | 54,46 | 54,09 | 54,09 | -1,13% | 27,00 |
| 20.05.2025 | 56,55 | 56,55 | 54,71 | 54,71 | -3,24% | 886,00 |
| 19.05.2025 | 56,92 | 56,92 | 55,98 | 56,54 | -1,03% | 143,00 |
| 16.05.2025 | 56,64 | 57,13 | 56,64 | 57,13 | 1,64% | 299,00 |
| 15.05.2025 | 55,65 | 56,21 | 55,60 | 56,21 | 0,50% | 272,00 |
| 14.05.2025 | 55,22 | 55,93 | 55,08 | 55,93 | 0,09% | 116,00 |
| 13.05.2025 | 55,99 | 56,31 | 55,80 | 55,88 | 1,34% | 997,00 |
| 12.05.2025 | 57,36 | 57,36 | 55,14 | 55,14 | 0,77% | 1.461,00 |
| 09.05.2025 | 54,69 | 54,72 | 54,45 | 54,72 | -0,98% | 193,00 |
| 08.05.2025 | 54,85 | 55,38 | 54,84 | 55,26 | 2,26% | 510,00 |
| 07.05.2025 | 54,05 | 54,05 | 53,65 | 54,04 | 0,99% | 54,00 |
| 06.05.2025 | 54,09 | 54,09 | 53,25 | 53,51 | -1,38% | 49,00 |
| 05.05.2025 | 53,99 | 54,28 | 53,70 | 54,26 | 0,02% | 750,00 |
| 02.05.2025 | 53,62 | 54,41 | 52,72 | 54,25 | 1,67% | 1.063,00 |
| 30.04.2025 | 53,51 | 53,55 | 52,47 | 53,36 | 0,36% | 529,00 |
| 29.04.2025 | 52,33 | 53,17 | 52,30 | 53,17 | 0,32% | 953,00 |
| 28.04.2025 | 53,55 | 53,79 | 53,00 | 53,00 | -1,27% | 150,00 |
| 25.04.2025 | 54,03 | 54,03 | 53,68 | 53,68 | -1,11% | 81,00 |
| 24.04.2025 | 53,14 | 54,28 | 52,98 | 54,28 | 0,72% | 219,00 |
| 23.04.2025 | 53,91 | 54,58 | 53,55 | 53,89 | 2,28% | 2.584,00 |
| 22.04.2025 | 52,00 | 52,89 | 51,10 | 52,69 | -0,06% | 866,00 |
| 17.04.2025 | 52,62 | 53,20 | 51,83 | 52,72 | 0,80% | 1.242,00 |
| 16.04.2025 | 52,49 | 53,37 | 52,30 | 52,30 | -2,55% | 148,00 |
| 15.04.2025 | 53,14 | 53,79 | 53,07 | 53,67 | 1,98% | 219,00 |
| 14.04.2025 | 53,00 | 53,42 | 52,20 | 52,63 | -0,70% | 1.467,00 |
| 11.04.2025 | 52,82 | 53,00 | 52,16 | 53,00 | 1,13% | 27,00 |
| 10.04.2025 | 53,06 | 53,06 | 50,77 | 52,41 | -0,70% | 664,00 |
| 09.04.2025 | 49,00 | 52,83 | 47,50 | 52,78 | 6,18% | 1.875,00 |
| 08.04.2025 | 50,71 | 50,98 | 49,71 | 49,71 | 0,98% | 476,00 |
| 07.04.2025 | 48,00 | 49,52 | 47,06 | 49,23 | -3,05% | 2.553,00 |
| 04.04.2025 | 50,65 | 52,40 | 49,58 | 50,78 | -1,82% | 2.324,00 |
| 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 |