28,150€
-0,78%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,60 | 28,80 | 28,15 | 28,52 | 0,54% | - |
| 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 |
| 30.03.2026 | 28,09 | 28,42 | 28,09 | 28,42 | 0,19% | 598,00 |
| 27.03.2026 | 28,50 | 28,64 | 28,37 | 28,37 | -1,37% | 112,00 |
| 26.03.2026 | 28,35 | 28,76 | 28,29 | 28,76 | 2,75% | 596,00 |
| 25.03.2026 | 28,69 | 28,80 | 27,99 | 27,99 | -1,39% | 644,00 |
| 24.03.2026 | 28,75 | 28,78 | 28,39 | 28,39 | -2,00% | 1.073,00 |
| 23.03.2026 | 28,52 | 29,04 | 28,14 | 28,97 | 2,28% | 1.222,00 |
| 20.03.2026 | 28,05 | 28,56 | 28,05 | 28,32 | 0,46% | 250,00 |
| 19.03.2026 | 29,17 | 29,17 | 27,97 | 28,19 | -1,79% | 2.261,00 |
| 18.03.2026 | 29,78 | 29,79 | 28,71 | 28,71 | -4,27% | 1.586,00 |
| 17.03.2026 | 29,51 | 29,99 | 29,31 | 29,99 | 2,53% | 1.296,00 |
| 16.03.2026 | 30,07 | 30,07 | 29,25 | 29,25 | -1,50% | 1.198,00 |
| 13.03.2026 | 29,65 | 29,83 | 29,44 | 29,69 | -1,15% | 1.809,00 |
| 12.03.2026 | 30,53 | 31,12 | 29,91 | 30,04 | -2,61% | 833,00 |
| 11.03.2026 | 31,38 | 31,38 | 30,84 | 30,84 | -2,96% | 190,00 |
| 10.03.2026 | 32,31 | 32,35 | 31,78 | 31,78 | -2,11% | 329,00 |
| 09.03.2026 | 31,80 | 32,51 | 31,75 | 32,47 | 0,84% | 1.506,00 |
| 06.03.2026 | 32,91 | 32,94 | 32,00 | 32,20 | -1,44% | 2.828,00 |
| 05.03.2026 | 32,75 | 32,81 | 32,37 | 32,67 | -0,73% | 420,00 |
| 04.03.2026 | 33,10 | 33,10 | 32,64 | 32,91 | -1,53% | 4.839,00 |
| 03.03.2026 | 32,81 | 33,42 | 32,27 | 33,42 | 1,92% | 719,00 |
| 02.03.2026 | 31,71 | 32,79 | 31,71 | 32,79 | 3,46% | 1.157,00 |
| 27.02.2026 | 31,26 | 31,69 | 31,26 | 31,69 | 0,46% | 4.249,00 |
| 26.02.2026 | 30,17 | 31,55 | 30,17 | 31,55 | 3,73% | 390,00 |
| 25.02.2026 | 29,88 | 30,41 | 29,88 | 30,41 | 1,15% | 581,00 |
| 24.02.2026 | 29,89 | 30,21 | 29,87 | 30,07 | 0,22% | 1.583,00 |
| 23.02.2026 | 30,53 | 30,93 | 30,00 | 30,00 | -3,15% | 1.233,00 |
| 20.02.2026 | 30,00 | 30,98 | 28,20 | 30,98 | -3,11% | 5.078,00 |
| 19.02.2026 | 31,82 | 32,13 | 31,81 | 31,97 | 1,22% | 277,00 |
| 18.02.2026 | 31,99 | 31,99 | 31,58 | 31,59 | 0,61% | 320,00 |
| 17.02.2026 | 31,66 | 31,89 | 31,40 | 31,40 | 0,06% | 442,00 |
| 16.02.2026 | 31,48 | 31,89 | 31,38 | 31,38 | -1,09% | 697,00 |
| 13.02.2026 | 30,73 | 31,86 | 30,70 | 31,72 | 0,73% | 1.436,00 |
| 12.02.2026 | 33,24 | 33,51 | 30,88 | 31,49 | -5,82% | 1.614,00 |
| 11.02.2026 | 33,82 | 34,10 | 33,44 | 33,44 | -1,56% | 402,00 |
| 10.02.2026 | 33,59 | 34,22 | 33,59 | 33,97 | 1,37% | 2.254,00 |
| 09.02.2026 | 33,90 | 34,27 | 33,51 | 33,51 | -1,06% | 1.516,00 |
| 06.02.2026 | 33,81 | 34,35 | 33,30 | 33,87 | 0,76% | 5.035,00 |
| 05.02.2026 | 34,19 | 34,47 | 33,61 | 33,61 | -0,99% | 2.171,00 |
| 04.02.2026 | 33,35 | 34,00 | 32,72 | 33,95 | 3,21% | 8.524,00 |
| 03.02.2026 | 33,39 | 33,70 | 32,89 | 32,89 | -2,79% | 3.612,00 |
| 02.02.2026 | 34,16 | 34,34 | 33,10 | 33,84 | 0,15% | 4.110,00 |
| 30.01.2026 | 33,75 | 33,82 | 33,44 | 33,79 | 0,72% | - |
| 29.01.2026 | 33,96 | 34,07 | 33,54 | 33,55 | -1,56% | - |
| 28.01.2026 | 33,69 | 34,26 | 33,58 | 34,08 | 1,23% | - |
| 27.01.2026 | 35,01 | 35,04 | 33,65 | 33,67 | -3,32% | - |
| 26.01.2026 | 34,96 | 35,15 | 34,67 | 34,82 | -0,97% | - |
| 23.01.2026 | 35,34 | 35,35 | 35,02 | 35,16 | -1,07% | 3.067,00 |
| 22.01.2026 | 35,18 | 35,59 | 35,18 | 35,54 | -0,62% | 500,00 |
| 21.01.2026 | 35,06 | 35,76 | 34,58 | 35,76 | 3,07% | 3.703,00 |
| 20.01.2026 | 34,43 | 34,82 | 34,38 | 34,70 | -0,30% | 1.507,00 |
| 19.01.2026 | 34,75 | 35,33 | 34,75 | 34,80 | -1,94% | 213,00 |
| 16.01.2026 | 35,75 | 35,83 | 35,03 | 35,49 | 0,20% | 1.817,00 |
| 15.01.2026 | 34,53 | 35,42 | 34,00 | 35,42 | 3,51% | 2.969,00 |
| 14.01.2026 | 34,30 | 34,62 | 33,84 | 34,22 | -0,03% | 2.136,00 |
| 13.01.2026 | 34,32 | 34,32 | 33,98 | 34,23 | 0,20% | 129,00 |
| 12.01.2026 | 34,36 | 34,36 | 33,87 | 34,16 | -0,83% | 2.648,00 |
| 09.01.2026 | 33,70 | 34,45 | 33,51 | 34,45 | 1,89% | 1.038,00 |
| 08.01.2026 | 32,78 | 33,96 | 32,60 | 33,81 | 3,27% | 625,00 |
| 07.01.2026 | 33,55 | 33,69 | 32,69 | 32,74 | -1,25% | 2.222,00 |