28,955€
0,47%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,17 | 29,43 | 28,98 | 29,09 | 0,94% | 2.275,00 |
| 11.11.2026 | 28,67 | 28,87 | 28,67 | 28,82 | -0,50% | 1.536,00 |
| 10.11.2026 | 28,79 | 29,17 | 28,78 | 28,97 | -0,12% | 818,00 |
| 09.11.2026 | 28,50 | 29,00 | 28,50 | 29,00 | 1,43% | 1.138,00 |
| 06.11.2026 | 28,71 | 28,71 | 28,10 | 28,59 | -0,75% | 10.941,00 |
| 05.11.2026 | 28,94 | 29,62 | 28,24 | 28,81 | -1,17% | 3.894,00 |
| 04.11.2026 | 27,71 | 29,15 | 27,51 | 29,15 | 4,56% | 1.664,00 |
| 03.11.2026 | 28,62 | 28,71 | 27,81 | 27,88 | -2,02% | 3.403,00 |
| 02.11.2026 | 27,15 | 28,63 | 26,74 | 28,45 | 4,98% | 19.304,00 |
| 30.10.2026 | 26,41 | 27,23 | 26,41 | 27,10 | 1,50% | 2.295,00 |
| 29.10.2026 | 26,12 | 26,70 | 26,12 | 26,70 | 2,69% | 3.020,00 |
| 28.10.2026 | 25,90 | 26,00 | 25,53 | 26,00 | 0,37% | 3.008,00 |
| 27.10.2026 | 26,06 | 26,25 | 25,66 | 25,91 | 0,08% | 508,00 |
| 26.10.2026 | 26,02 | 26,23 | 25,89 | 25,89 | 0,00% | 2.024,00 |
| 23.10.2026 | 26,00 | 26,11 | 25,63 | 25,89 | -0,38% | 1.296,00 |
| 22.10.2026 | 24,69 | 25,99 | 24,63 | 25,99 | 5,12% | 2.447,00 |
| 21.10.2026 | 24,93 | 25,08 | 24,67 | 24,72 | 0,12% | 509,00 |
| 20.10.2026 | 24,47 | 24,69 | 23,80 | 24,69 | 0,96% | 2.699,00 |
| 19.10.2026 | 24,79 | 25,04 | 24,35 | 24,46 | -1,13% | 2.102,00 |
| 16.10.2026 | 24,75 | 25,05 | 24,58 | 24,74 | 0,47% | 786,00 |
| 15.10.2026 | 23,50 | 24,75 | 23,48 | 24,62 | 5,42% | 4.726,00 |
| 14.10.2026 | 23,72 | 23,72 | 23,20 | 23,36 | -1,08% | 1.522,00 |
| 13.10.2026 | 23,92 | 23,95 | 23,41 | 23,61 | -1,19% | 2.651,00 |
| 12.10.2026 | 24,57 | 24,59 | 23,78 | 23,90 | -1,67% | 788,00 |
| 09.10.2026 | 24,64 | 24,68 | 24,30 | 24,30 | -1,00% | 499,00 |
| 08.10.2026 | 23,83 | 24,55 | 23,83 | 24,55 | 3,04% | 981,00 |
| 07.10.2026 | 24,06 | 24,24 | 23,60 | 23,82 | 0,17% | 2.589,00 |
| 06.10.2026 | 24,60 | 24,91 | 23,75 | 23,78 | -3,10% | 1.360,00 |
| 05.10.2026 | 24,42 | 24,66 | 24,07 | 24,54 | 1,09% | 1.750,00 |
| 02.10.2026 | 24,46 | 24,51 | 24,16 | 24,28 | 0,17% | 755,00 |
| 01.10.2026 | 24,35 | 24,37 | 23,92 | 24,24 | 0,58% | 1.942,00 |
| 30.09.2026 | 23,97 | 24,15 | 23,81 | 24,10 | 0,48% | 465,00 |
| 29.09.2026 | 24,10 | 24,16 | 23,76 | 23,98 | 0,13% | 1.895,00 |
| 28.09.2026 | 24,16 | 24,40 | 23,90 | 23,95 | -0,79% | 2.738,00 |
| 25.09.2026 | 24,51 | 24,71 | 24,14 | 24,14 | -2,19% | 654,00 |
| 24.09.2026 | 25,18 | 25,70 | 24,68 | 24,68 | -2,70% | 1.814,00 |
| 23.09.2026 | 25,42 | 25,59 | 24,92 | 25,37 | 0,79% | 2.201,00 |
| 22.09.2026 | 25,32 | 25,51 | 25,17 | 25,17 | -0,40% | 600,00 |
| 21.09.2026 | 25,49 | 25,56 | 25,03 | 25,27 | -0,92% | 3.766,00 |
| 18.09.2026 | 26,07 | 26,10 | 25,50 | 25,50 | -1,64% | 1.465,00 |
| 17.09.2026 | 27,20 | 27,20 | 25,69 | 25,93 | -3,77% | 2.484,00 |
| 16.09.2026 | 26,81 | 26,94 | 26,55 | 26,94 | -0,96% | 670,00 |
| 15.09.2026 | 27,66 | 27,66 | 27,20 | 27,20 | -0,80% | 847,00 |
| 14.09.2026 | 25,97 | 27,42 | 25,97 | 27,42 | 6,53% | 2.234,00 |
| 11.09.2026 | 28,68 | 28,71 | 25,60 | 25,74 | -2,87% | 5.731,00 |
| 10.09.2026 | 27,49 | 27,49 | 26,50 | 26,50 | -4,07% | 2.529,00 |
| 09.09.2026 | 28,18 | 28,18 | 27,31 | 27,63 | -1,83% | 2.728,00 |
| 08.09.2026 | 28,92 | 29,31 | 27,93 | 28,14 | -2,70% | 2.071,00 |
| 07.09.2026 | 29,07 | 29,07 | 28,83 | 28,92 | 0,42% | 490,00 |
| 04.09.2026 | 28,93 | 29,29 | 28,50 | 28,80 | 0,42% | 2.907,00 |
| 03.09.2026 | 27,64 | 29,50 | 27,64 | 28,68 | 2,32% | 2.669,00 |
| 02.09.2026 | 28,21 | 28,23 | 27,70 | 28,03 | 0,39% | 4.855,00 |
| 01.09.2026 | 28,59 | 28,61 | 27,82 | 27,92 | -2,51% | 1.626,00 |
| 31.08.2026 | 28,56 | 28,78 | 28,26 | 28,64 | 0,09% | 2.072,00 |
| 28.08.2026 | 28,05 | 28,67 | 28,00 | 28,62 | 1,71% | 437,00 |
| 27.08.2026 | 28,13 | 28,17 | 28,04 | 28,14 | -0,55% | 257,00 |
| 26.08.2026 | 28,44 | 28,78 | 28,08 | 28,29 | -0,19% | 4.845,00 |
| 25.08.2026 | 28,40 | 28,83 | 27,82 | 28,35 | -1,06% | 1.669,00 |
| 24.08.2026 | 29,07 | 29,22 | 28,43 | 28,65 | -1,51% | 1.531,00 |
| 21.08.2026 | 29,41 | 29,58 | 29,05 | 29,09 | -1,04% | 1.261,00 |
| 20.08.2026 | 29,16 | 29,51 | 28,68 | 29,40 | 1,55% | 3.306,00 |
| 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 |