31,550€
-0,54%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 33,95 | 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 | 0,30% | 4.110,00 |
| 30.01.2026 | 33,90 | 33,90 | 33,47 | 33,74 | 1,35% | 3.820,00 |
| 29.01.2026 | 33,84 | 33,88 | 33,29 | 33,29 | -2,06% | 1.506,00 |
| 28.01.2026 | 33,42 | 34,09 | 33,42 | 33,99 | 1,45% | 792,00 |
| 27.01.2026 | 35,13 | 35,13 | 33,50 | 33,50 | -3,64% | 2.916,00 |
| 26.01.2026 | 35,06 | 35,11 | 34,69 | 34,77 | -1,12% | 768,00 |
| 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 |
| 06.01.2026 | 33,00 | 33,15 | 32,69 | 33,15 | 1,01% | 2.790,00 |
| 05.01.2026 | 32,36 | 33,45 | 32,02 | 32,82 | 1,03% | 5.616,00 |
| 02.01.2026 | 33,19 | 33,53 | 32,12 | 32,49 | -2,83% | 3.014,00 |
| 30.12.2025 | 33,34 | 33,80 | 33,34 | 33,43 | -0,27% | 785,00 |
| 29.12.2025 | 33,20 | 33,66 | 33,16 | 33,52 | 1,30% | 1.422,00 |
| 23.12.2025 | 33,56 | 33,59 | 32,97 | 33,09 | -0,87% | 1.386,00 |
| 22.12.2025 | 33,54 | 33,62 | 32,97 | 33,38 | -0,30% | 2.199,00 |
| 19.12.2025 | 33,28 | 33,66 | 33,27 | 33,48 | -0,10% | 1.885,00 |
| 18.12.2025 | 33,46 | 33,64 | 33,27 | 33,52 | 0,62% | 932,00 |
| 17.12.2025 | 33,26 | 33,64 | 33,23 | 33,31 | 0,26% | 1.458,00 |
| 16.12.2025 | 33,07 | 33,27 | 32,80 | 33,23 | 0,96% | 1.408,00 |
| 15.12.2025 | 32,89 | 33,40 | 32,89 | 32,91 | -0,38% | 2.122,00 |
| 12.12.2025 | 33,13 | 33,27 | 32,85 | 33,04 | 0,05% | 8.892,00 |
| 11.12.2025 | 33,41 | 33,53 | 32,86 | 33,02 | -1,11% | 1.951,00 |
| 10.12.2025 | 32,84 | 33,39 | 32,84 | 33,39 | 1,14% | 2.226,00 |
| 09.12.2025 | 33,03 | 33,11 | 32,82 | 33,02 | 0,66% | 1.669,00 |
| 08.12.2025 | 33,13 | 33,70 | 32,80 | 32,80 | -1,81% | 2.663,00 |
| 05.12.2025 | 33,45 | 33,95 | 33,23 | 33,41 | 0,54% | 1.571,00 |
| 04.12.2025 | 33,47 | 33,47 | 33,07 | 33,23 | -0,15% | 1.002,00 |
| 03.12.2025 | 33,38 | 33,53 | 33,18 | 33,28 | -0,85% | 597,00 |
| 02.12.2025 | 33,83 | 33,98 | 33,41 | 33,56 | -0,65% | 1.595,00 |
| 01.12.2025 | 33,57 | 34,11 | 33,31 | 33,78 | 0,22% | 2.301,00 |
| 28.11.2025 | 33,46 | 33,81 | 33,46 | 33,71 | -0,03% | 955,00 |
| 27.11.2025 | 33,56 | 33,75 | 33,55 | 33,72 | 1,02% | 1.069,00 |
| 26.11.2025 | 33,98 | 33,98 | 33,38 | 33,38 | -1,29% | 5.093,00 |
| 25.11.2025 | 33,58 | 34,29 | 33,50 | 33,81 | -0,09% | 20.707,00 |
| 24.11.2025 | 35,23 | 35,60 | 33,62 | 33,84 | -3,73% | 3.778,00 |
| 21.11.2025 | 34,14 | 35,15 | 33,80 | 35,15 | -1,40% | 6.550,00 |
| 20.11.2025 | 36,14 | 36,34 | 35,56 | 35,65 | -1,03% | 5.852,00 |
| 19.11.2025 | 35,50 | 36,02 | 35,29 | 36,02 | 1,35% | 1.498,00 |
| 18.11.2025 | 35,86 | 35,86 | 35,54 | 35,54 | -0,27% | 853,00 |
| 17.11.2025 | 35,05 | 35,79 | 35,05 | 35,64 | -0,17% | 1.163,00 |
| 14.11.2025 | 35,90 | 36,14 | 35,26 | 35,70 | -0,40% | 5.437,00 |
| 13.11.2025 | 35,78 | 35,90 | 35,28 | 35,84 | -0,24% | 1.285,00 |
| 12.11.2025 | 35,33 | 36,24 | 35,33 | 35,93 | 0,11% | 441,00 |
| 11.11.2025 | 35,62 | 36,10 | 35,41 | 35,89 | 0,08% | 1.749,00 |
| 10.11.2025 | 34,90 | 35,92 | 34,65 | 35,86 | 2,74% | 2.732,00 |
| 08.11.2025 | 34,64 | 34,99 | 34,15 | 34,90 | 0,56% | 5.978,00 |
| 06.11.2025 | 36,42 | 36,67 | 34,25 | 34,71 | -4,72% | 39.131,00 |
| 05.11.2025 | 37,28 | 37,65 | 36,43 | 36,43 | -2,19% | 2.816,00 |
| 04.11.2025 | 37,00 | 37,38 | 36,72 | 37,24 | -0,01% | 4.031,00 |
| 03.11.2025 | 37,48 | 37,56 | 36,74 | 37,25 | -0,36% | 3.110,00 |
| 31.10.2025 | 36,71 | 37,38 | 36,43 | 37,38 | 1,62% | 7.080,00 |
| 30.10.2025 | 36,85 | 37,23 | 36,60 | 36,79 | -0,85% | 5.292,00 |
| 29.10.2025 | 37,80 | 37,98 | 36,56 | 37,10 | -1,85% | 18.714,00 |
| 28.10.2025 | 38,06 | 38,08 | 37,68 | 37,80 | -0,28% | 1.245,00 |
| 27.10.2025 | 38,37 | 38,95 | 37,91 | 37,91 | -1,89% | 1.875,00 |
| 24.10.2025 | 38,78 | 38,98 | 38,40 | 38,64 | 0,66% | 1.142,00 |
| 23.10.2025 | 38,99 | 39,00 | 38,31 | 38,38 | -0,71% | 3.841,00 |
| 22.10.2025 | 39,71 | 39,83 | 38,66 | 38,66 | -1,75% | 1.896,00 |
| 21.10.2025 | 38,64 | 39,58 | 38,26 | 39,35 | 2,31% | 4.223,00 |
| 20.10.2025 | 38,29 | 38,46 | 37,89 | 38,46 | 1,37% | 522,00 |
| 17.10.2025 | 37,11 | 37,94 | 37,11 | 37,94 | 1,03% | 2.343,00 |
| 16.10.2025 | 38,44 | 38,44 | 37,23 | 37,55 | -2,11% | 2.379,00 |
| 15.10.2025 | 38,60 | 38,80 | 38,25 | 38,36 | -0,61% | 1.081,00 |
| 14.10.2025 | 38,14 | 38,64 | 37,73 | 38,60 | 1,05% | 2.303,00 |
| 13.10.2025 | 37,84 | 38,46 | 37,83 | 38,20 | 1,06% | 1.294,00 |
| 10.10.2025 | 38,45 | 38,46 | 37,68 | 37,80 | -1,25% | 2.968,00 |
| 09.10.2025 | 38,75 | 39,05 | 38,16 | 38,28 | -1,10% | 3.722,00 |
| 08.10.2025 | 38,29 | 38,70 | 38,09 | 38,70 | 1,98% | 1.457,00 |
| 07.10.2025 | 38,14 | 38,60 | 37,78 | 37,95 | 0,25% | 9.079,00 |
| 06.10.2025 | 38,55 | 39,17 | 37,66 | 37,86 | -1,88% | 4.752,00 |
| 03.10.2025 | 38,01 | 38,58 | 37,85 | 38,58 | 1,59% | 3.243,00 |
| 02.10.2025 | 38,47 | 38,65 | 37,91 | 37,98 | -1,30% | 9.176,00 |
| 01.10.2025 | 38,22 | 38,91 | 37,95 | 38,48 | 0,65% | 2.042,00 |
| 30.09.2025 | 38,26 | 38,26 | 37,67 | 38,23 | 0,25% | 1.190,00 |
| 29.09.2025 | 38,60 | 38,73 | 37,96 | 38,13 | -0,44% | 1.857,00 |
| 26.09.2025 | 38,34 | 38,70 | 38,30 | 38,30 | -0,85% | 1.002,00 |
| 25.09.2025 | 38,49 | 38,85 | 38,42 | 38,63 | 0,34% | 1.341,00 |
| 24.09.2025 | 38,74 | 38,91 | 38,22 | 38,50 | 0,86% | 1.497,00 |
| 23.09.2025 | 38,65 | 38,74 | 38,07 | 38,17 | -0,87% | 3.042,00 |