38,323€
-0,71%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,42 | 38,80 | 38,17 | 38,27 | -0,84% | 1.054,00 |
| 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 |
| 22.09.2025 | 38,86 | 39,30 | 38,38 | 38,51 | -1,36% | 3.374,00 |
| 19.09.2025 | 38,93 | 39,40 | 38,51 | 39,04 | 1,04% | 7.471,00 |
| 18.09.2025 | 39,78 | 40,29 | 38,52 | 38,64 | -2,19% | 11.935,00 |
| 17.09.2025 | 39,52 | 40,21 | 39,48 | 39,50 | 0,42% | 36.822,00 |
| 16.09.2025 | 40,24 | 40,65 | 39,21 | 39,34 | -2,66% | 1.346,00 |
| 15.09.2025 | 41,08 | 41,69 | 40,32 | 40,41 | -2,54% | 1.631,00 |
| 12.09.2025 | 41,81 | 41,82 | 41,38 | 41,47 | -0,18% | 898,00 |
| 11.09.2025 | 41,50 | 41,71 | 41,31 | 41,54 | 1,63% | 107,00 |
| 10.09.2025 | 41,01 | 41,28 | 40,68 | 40,87 | -0,57% | 374,00 |
| 09.09.2025 | 41,42 | 41,84 | 40,87 | 41,11 | 0,96% | 1.044,00 |
| 08.09.2025 | 41,39 | 41,67 | 40,34 | 40,71 | -1,76% | 233,00 |
| 05.09.2025 | 42,15 | 42,16 | 39,44 | 41,44 | -3,59% | 3.001,00 |
| 04.09.2025 | 41,46 | 42,99 | 41,46 | 42,99 | 4,00% | 754,00 |
| 03.09.2025 | 41,77 | 41,81 | 41,33 | 41,33 | -0,93% | 2.164,00 |
| 02.09.2025 | 41,56 | 42,05 | 41,30 | 41,72 | 0,34% | 4.437,00 |
| 01.09.2025 | 41,74 | 41,88 | 41,10 | 41,58 | -0,36% | 3.758,00 |
| 29.08.2025 | 41,92 | 41,96 | 41,41 | 41,73 | 0,24% | 560,00 |
| 28.08.2025 | 42,01 | 42,08 | 41,59 | 41,63 | -0,62% | 2.395,00 |
| 27.08.2025 | 42,10 | 42,35 | 41,86 | 41,89 | 0,44% | 1.135,00 |
| 26.08.2025 | 41,26 | 41,78 | 41,26 | 41,71 | -0,06% | 290,00 |
| 25.08.2025 | 41,93 | 42,07 | 41,62 | 41,73 | -0,26% | 1.466,00 |
| 22.08.2025 | 41,30 | 41,96 | 41,04 | 41,84 | 2,00% | 2.005,00 |
| 21.08.2025 | 40,90 | 41,70 | 40,75 | 41,02 | -0,15% | 15.194,00 |
| 20.08.2025 | 41,20 | 41,58 | 40,95 | 41,08 | 0,15% | 3.583,00 |
| 19.08.2025 | 40,70 | 41,09 | 40,31 | 41,02 | 0,76% | 1.105,00 |
| 18.08.2025 | 39,93 | 40,71 | 39,93 | 40,71 | 1,45% | 1.430,00 |
| 15.08.2025 | 40,63 | 41,04 | 40,13 | 40,13 | -0,66% | 2.530,00 |
| 14.08.2025 | 40,61 | 40,61 | 40,32 | 40,40 | -0,92% | 151,00 |
| 13.08.2025 | 40,19 | 40,77 | 40,19 | 40,77 | 1,19% | 761,00 |
| 12.08.2025 | 40,01 | 40,57 | 39,85 | 40,29 | 0,06% | 1.054,00 |
| 11.08.2025 | 39,75 | 40,41 | 39,51 | 40,27 | 1,76% | 495,00 |
| 08.08.2025 | 39,44 | 39,74 | 39,01 | 39,57 | -0,31% | 1.653,00 |
| 07.08.2025 | 40,57 | 41,06 | 39,69 | 39,70 | -1,87% | 662,00 |
| 06.08.2025 | 40,48 | 40,75 | 40,01 | 40,45 | 0,52% | 471,00 |
| 05.08.2025 | 39,84 | 40,41 | 39,44 | 40,24 | 1,62% | 360,00 |
| 04.08.2025 | 39,35 | 39,78 | 39,34 | 39,60 | 0,20% | 1.321,00 |
| 01.08.2025 | 39,75 | 39,88 | 38,93 | 39,52 | -0,63% | 1.973,00 |
| 31.07.2025 | 40,48 | 40,49 | 39,77 | 39,77 | -1,77% | 3.331,00 |
| 30.07.2025 | 40,48 | 40,72 | 40,06 | 40,49 | 0,78% | 976,00 |
| 29.07.2025 | 39,79 | 40,40 | 39,74 | 40,17 | 0,73% | 931,00 |
| 28.07.2025 | 39,74 | 40,34 | 39,74 | 39,88 | 0,29% | 2.671,00 |
| 25.07.2025 | 39,20 | 39,84 | 39,20 | 39,77 | 1,16% | 746,00 |
| 24.07.2025 | 39,83 | 40,06 | 39,18 | 39,31 | -0,99% | 1.372,00 |
| 23.07.2025 | 39,85 | 40,22 | 39,40 | 39,71 | 0,54% | 5.811,00 |
| 22.07.2025 | 39,19 | 39,57 | 39,19 | 39,49 | -0,09% | 139,00 |
| 21.07.2025 | 39,41 | 39,76 | 39,38 | 39,53 | 0,11% | 1.246,00 |
| 18.07.2025 | 39,50 | 39,97 | 39,16 | 39,48 | -0,73% | 3.733,00 |
| 17.07.2025 | 39,86 | 40,14 | 39,50 | 39,77 | 0,52% | 1.419,00 |
| 16.07.2025 | 39,51 | 39,95 | 39,20 | 39,57 | -0,25% | 2.745,00 |
| 15.07.2025 | 40,70 | 40,70 | 39,01 | 39,67 | -1,78% | 3.412,00 |
| 14.07.2025 | 40,70 | 40,70 | 40,31 | 40,39 | -0,96% | 962,00 |
| 11.07.2025 | 40,81 | 41,05 | 40,54 | 40,78 | -1,06% | 786,00 |
| 10.07.2025 | 40,69 | 41,39 | 40,62 | 41,21 | 1,22% | 1.941,00 |
| 09.07.2025 | 41,60 | 41,79 | 40,54 | 40,72 | -1,14% | 634,00 |
| 08.07.2025 | 41,80 | 41,80 | 41,19 | 41,19 | -1,09% | 590,00 |
| 07.07.2025 | 41,93 | 42,07 | 41,64 | 41,64 | 0,40% | 479,00 |
| 04.07.2025 | 41,81 | 41,81 | 41,48 | 41,48 | -1,46% | 258,00 |
| 03.07.2025 | 41,46 | 42,12 | 41,25 | 42,09 | 1,02% | 1.444,00 |
| 02.07.2025 | 42,42 | 42,43 | 41,50 | 41,67 | -1,22% | 1.248,00 |
| 01.07.2025 | 41,81 | 42,38 | 41,51 | 42,18 | 1,65% | 786,00 |
| 30.06.2025 | 41,49 | 41,56 | 40,92 | 41,50 | 0,18% | 1.529,00 |
| 27.06.2025 | 41,49 | 41,73 | 41,02 | 41,42 | 0,83% | 1.709,00 |
| 26.06.2025 | 41,50 | 41,50 | 40,61 | 41,08 | -1,01% | 1.389,00 |
| 25.06.2025 | 42,20 | 42,50 | 41,50 | 41,50 | -0,80% | 1.572,00 |
| 24.06.2025 | 41,60 | 41,86 | 41,15 | 41,84 | 2,01% | 3.504,00 |
| 23.06.2025 | 41,94 | 41,94 | 40,99 | 41,01 | -1,36% | 1.579,00 |
| 20.06.2025 | 42,13 | 42,47 | 41,58 | 41,58 | 1,28% | 719,00 |
| 19.06.2025 | 41,70 | 41,70 | 41,05 | 41,05 | -1,84% | 296,00 |
| 18.06.2025 | 41,99 | 42,03 | 41,78 | 41,82 | 0,26% | 776,00 |
| 17.06.2025 | 41,80 | 41,93 | 41,57 | 41,71 | -0,48% | 720,00 |
| 16.06.2025 | 42,36 | 42,53 | 41,91 | 41,91 | -0,17% | 1.053,00 |
| 13.06.2025 | 43,12 | 43,44 | 41,86 | 41,98 | -2,67% | 3.052,00 |
| 12.06.2025 | 44,03 | 44,39 | 43,01 | 43,13 | -2,21% | 2.649,00 |
| 11.06.2025 | 44,21 | 44,48 | 43,88 | 44,11 | 0,89% | 1.530,00 |
| 10.06.2025 | 44,03 | 44,03 | 43,40 | 43,72 | -0,95% | 1.465,00 |
| 09.06.2025 | 44,10 | 44,43 | 43,95 | 44,14 | -0,05% | 2.483,00 |
| 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 |