28,820€
-0,43%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 28,99 | 28,99 | 28,74 | 28,83 | -0,41% | - |
| 19.08.2026 | 27,45 | 28,98 | 27,36 | 28,95 | 5,95% | 3.064,00 |
| 18.08.2026 | 27,27 | 28,07 | 26,80 | 27,32 | -0,16% | 8.928,00 |
| 17.08.2026 | 27,07 | 27,73 | 27,01 | 27,37 | 0,35% | 2.438,00 |
| 14.08.2026 | 25,49 | 27,29 | 25,44 | 27,27 | 6,27% | 7.922,00 |
| 13.08.2026 | 25,10 | 25,66 | 25,06 | 25,66 | 2,62% | 544,00 |
| 12.08.2026 | 25,43 | 25,80 | 25,00 | 25,01 | -2,17% | 2.190,00 |
| 11.08.2026 | 25,96 | 25,96 | 25,40 | 25,56 | -0,02% | 1.391,00 |
| 10.08.2026 | 26,00 | 26,02 | 25,20 | 25,57 | -0,27% | 2.852,00 |
| 07.08.2026 | 25,24 | 25,83 | 25,10 | 25,64 | 2,54% | 3.132,00 |
| 06.08.2026 | 25,35 | 25,47 | 24,88 | 25,00 | 0,16% | 1.303,00 |
| 05.08.2026 | 25,70 | 25,70 | 24,88 | 24,96 | -2,06% | 1.092,00 |
| 04.08.2026 | 25,69 | 25,69 | 25,32 | 25,49 | 0,04% | 1.328,00 |
| 03.08.2026 | 25,37 | 25,98 | 25,29 | 25,48 | 0,57% | 3.628,00 |
| 31.07.2026 | 25,97 | 26,08 | 25,02 | 25,33 | -0,61% | 3.030,00 |
| 30.07.2026 | 27,10 | 27,27 | 25,18 | 25,49 | -5,96% | 3.506,00 |
| 29.07.2026 | 27,05 | 27,48 | 27,00 | 27,10 | 0,11% | 1.359,00 |
| 28.07.2026 | 26,05 | 27,37 | 26,05 | 27,07 | 3,12% | 1.325,00 |
| 27.07.2026 | 24,96 | 26,25 | 24,42 | 26,25 | 6,34% | 4.925,00 |
| 24.07.2026 | 24,02 | 24,72 | 23,83 | 24,69 | 3,57% | 3.264,00 |
| 23.07.2026 | 23,90 | 24,00 | 23,73 | 23,84 | 0,44% | 76,00 |
| 22.07.2026 | 23,95 | 24,04 | 23,72 | 23,73 | -0,15% | 277,00 |
| 21.07.2026 | 24,00 | 24,04 | 23,60 | 23,77 | -1,55% | 2.021,00 |
| 20.07.2026 | 24,24 | 24,24 | 23,90 | 24,14 | -0,78% | 1.763,00 |
| 17.07.2026 | 24,63 | 25,15 | 24,15 | 24,33 | -0,77% | 1.291,00 |
| 16.07.2026 | 24,02 | 24,54 | 23,77 | 24,52 | 2,77% | 1.662,00 |
| 15.07.2026 | 24,25 | 24,55 | 23,86 | 23,86 | -1,16% | 1.463,00 |
| 14.07.2026 | 24,24 | 24,55 | 24,00 | 24,14 | -0,19% | 2.273,00 |
| 13.07.2026 | 24,45 | 24,45 | 24,18 | 24,19 | 0,14% | 2.264,00 |
| 10.07.2026 | 24,89 | 24,93 | 24,15 | 24,15 | -2,31% | 1.179,00 |
| 09.07.2026 | 25,20 | 25,25 | 24,35 | 24,72 | -1,51% | 2.540,00 |
| 08.07.2026 | 25,70 | 25,82 | 25,10 | 25,10 | -2,71% | 1.325,00 |
| 07.07.2026 | 25,80 | 25,96 | 25,76 | 25,80 | 1,45% | 2.152,00 |
| 06.07.2026 | 26,49 | 26,53 | 25,34 | 25,43 | -4,22% | 4.569,00 |
| 03.07.2026 | 26,25 | 26,55 | 26,25 | 26,55 | 2,12% | 2.094,00 |
| 02.07.2026 | 25,67 | 26,00 | 24,96 | 26,00 | 2,02% | 3.668,00 |
| 01.07.2026 | 24,83 | 25,56 | 24,63 | 25,49 | 3,66% | 815,00 |
| 30.06.2026 | 24,69 | 24,99 | 24,45 | 24,59 | -0,24% | 2.890,00 |
| 29.06.2026 | 26,80 | 27,08 | 24,65 | 24,65 | -7,85% | 3.265,00 |
| 26.06.2026 | 26,23 | 26,75 | 26,23 | 26,75 | 0,47% | 635,00 |
| 25.06.2026 | 26,47 | 27,10 | 26,15 | 26,62 | -1,11% | 1.375,00 |
| 24.06.2026 | 26,17 | 26,92 | 25,93 | 26,92 | 3,22% | 1.838,00 |
| 23.06.2026 | 25,65 | 26,17 | 25,65 | 26,08 | 0,77% | 970,00 |
| 22.06.2026 | 26,16 | 26,40 | 25,75 | 25,88 | -1,20% | 947,00 |
| 19.06.2026 | 26,25 | 26,51 | 26,18 | 26,20 | 1,26% | 664,00 |
| 18.06.2026 | 25,91 | 25,91 | 25,76 | 25,87 | -0,23% | 540,00 |
| 17.06.2026 | 26,57 | 26,57 | 25,86 | 25,93 | -2,39% | 561,00 |
| 16.06.2026 | 26,07 | 26,60 | 26,07 | 26,57 | 1,88% | 1.467,00 |
| 15.06.2026 | 26,78 | 26,78 | 25,98 | 26,08 | -1,68% | 4.348,00 |
| 12.06.2026 | 27,29 | 27,33 | 26,40 | 26,52 | -1,23% | 1.787,00 |
| 11.06.2026 | 26,90 | 27,08 | 26,85 | 26,85 | -1,01% | 280,00 |
| 10.06.2026 | 26,93 | 27,22 | 26,93 | 27,13 | -0,22% | 1.487,00 |
| 09.06.2026 | 26,61 | 27,34 | 26,59 | 27,19 | 1,27% | 984,00 |
| 08.06.2026 | 26,75 | 27,15 | 26,43 | 26,85 | 0,11% | 1.727,00 |
| 05.06.2026 | 26,63 | 27,03 | 26,35 | 26,82 | -0,52% | 1.182,00 |
| 04.06.2026 | 26,44 | 27,06 | 26,16 | 26,96 | 3,16% | 1.609,00 |
| 03.06.2026 | 26,38 | 26,69 | 26,00 | 26,13 | -1,82% | 3.165,00 |
| 02.06.2026 | 27,51 | 27,83 | 26,27 | 26,62 | -4,37% | 2.409,00 |
| 01.06.2026 | 28,30 | 28,61 | 27,57 | 27,83 | -1,61% | 6.081,00 |
| 29.05.2026 | 28,76 | 28,77 | 28,29 | 28,29 | -0,30% | 832,00 |
| 28.05.2026 | 28,61 | 28,65 | 27,95 | 28,37 | -0,33% | 2.716,00 |
| 27.05.2026 | 28,72 | 28,81 | 28,43 | 28,47 | -0,40% | 408,00 |
| 26.05.2026 | 29,21 | 29,21 | 28,43 | 28,58 | -2,42% | 518,00 |
| 25.05.2026 | 29,41 | 29,42 | 29,13 | 29,29 | 0,83% | 504,00 |
| 22.05.2026 | 29,68 | 30,65 | 29,05 | 29,05 | -1,64% | 1.758,00 |
| 21.05.2026 | 28,13 | 29,55 | 28,13 | 29,54 | 4,03% | 446,00 |
| 20.05.2026 | 28,46 | 28,70 | 28,05 | 28,39 | -1,80% | 1.706,00 |
| 19.05.2026 | 28,91 | 29,22 | 28,66 | 28,91 | 0,94% | 862,00 |
| 18.05.2026 | 27,73 | 28,79 | 27,68 | 28,64 | 2,47% | 690,00 |
| 15.05.2026 | 27,86 | 28,41 | 27,60 | 27,95 | -1,24% | 1.691,00 |
| 14.05.2026 | 28,07 | 28,38 | 27,99 | 28,30 | 0,96% | 1.799,00 |
| 13.05.2026 | 28,63 | 28,80 | 27,89 | 28,03 | -1,30% | 5.443,00 |
| 12.05.2026 | 28,43 | 28,43 | 28,40 | 28,40 | 0,46% | 450,00 |
| 11.05.2026 | 28,68 | 28,97 | 28,27 | 28,27 | -1,91% | 830,00 |
| 08.05.2026 | 28,74 | 29,06 | 28,42 | 28,82 | -0,19% | 555,00 |
| 07.05.2026 | 28,60 | 29,02 | 28,32 | 28,88 | 1,32% | 373,00 |
| 06.05.2026 | 28,12 | 28,54 | 28,08 | 28,50 | 0,72% | 865,00 |
| 05.05.2026 | 28,66 | 28,75 | 28,10 | 28,30 | -0,93% | 440,00 |
| 04.05.2026 | 28,23 | 28,56 | 28,23 | 28,56 | 0,87% | 780,00 |
| 30.04.2026 | 28,65 | 28,65 | 28,32 | 28,32 | -0,58% | 921,00 |
| 29.04.2026 | 28,28 | 28,57 | 28,28 | 28,48 | 0,41% | 126,00 |
| 28.04.2026 | 28,50 | 28,58 | 28,23 | 28,37 | -0,86% | 1.149,00 |
| 27.04.2026 | 28,00 | 28,61 | 28,00 | 28,61 | 2,07% | 528,00 |
| 24.04.2026 | 28,34 | 28,49 | 28,03 | 28,03 | -2,28% | 450,00 |
| 23.04.2026 | 28,80 | 28,84 | 28,66 | 28,69 | 0,19% | 55,00 |
| 22.04.2026 | 29,10 | 29,10 | 28,63 | 28,63 | -0,97% | 2.375,00 |
| 21.04.2026 | 28,87 | 29,12 | 28,68 | 28,91 | 0,85% | 241,00 |
| 20.04.2026 | 28,46 | 28,68 | 28,19 | 28,67 | 1,42% | 1.211,00 |
| 17.04.2026 | 28,36 | 28,53 | 28,25 | 28,27 | 0,02% | 1.072,00 |
| 16.04.2026 | 28,19 | 28,55 | 28,18 | 28,26 | -0,76% | 776,00 |
| 15.04.2026 | 28,34 | 28,48 | 28,00 | 28,48 | 0,41% | 563,00 |
| 14.04.2026 | 28,37 | 28,43 | 28,03 | 28,36 | -0,28% | 456,00 |
| 13.04.2026 | 27,70 | 28,44 | 27,70 | 28,44 | 2,23% | 270,00 |
| 10.04.2026 | 28,33 | 28,33 | 27,77 | 27,82 | -1,63% | 1.302,00 |
| 09.04.2026 | 28,21 | 28,56 | 27,89 | 28,28 | -0,91% | 304,00 |
| 08.04.2026 | 29,00 | 29,00 | 28,54 | 28,54 | -0,21% | 1.671,00 |
| 07.04.2026 | 28,61 | 28,79 | 28,13 | 28,60 | -0,97% | 2.038,00 |
| 02.04.2026 | 28,54 | 28,88 | 28,19 | 28,88 | 0,45% | 473,00 |
| 01.04.2026 | 29,01 | 29,02 | 28,40 | 28,75 | 0,07% | 500,00 |
| 31.03.2026 | 28,80 | 28,89 | 28,47 | 28,73 | 1,09% | 1.428,00 |