45,925€
0,50%
Echtzeit-Aktienkurs Copart
Bid:
Ask:
Aktienkurse zur Copart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 45,44 | 46,80 | 45,44 | 46,21 | 1,13% | 8.527,00 |
| 17.09.2024 | 44,49 | 45,70 | 44,49 | 45,70 | 2,00% | 119,00 |
| 16.09.2024 | 45,05 | 45,70 | 44,80 | 44,80 | -1,32% | 361,00 |
| 13.09.2024 | 44,87 | 45,40 | 44,40 | 45,40 | 1,99% | 684,00 |
| 12.09.2024 | 45,20 | 45,20 | 44,52 | 44,52 | -0,88% | 113,00 |
| 11.09.2024 | 44,49 | 44,91 | 44,22 | 44,91 | 0,29% | 491,00 |
| 10.09.2024 | 44,50 | 45,05 | 44,50 | 44,78 | -0,06% | 402,00 |
| 09.09.2024 | 45,00 | 45,17 | 44,64 | 44,81 | 0,34% | 1.183,00 |
| 06.09.2024 | 44,84 | 45,06 | 44,02 | 44,66 | -0,15% | 1.851,00 |
| 05.09.2024 | 44,79 | 45,32 | 43,71 | 44,72 | -6,49% | 1.736,00 |
| 04.09.2024 | 48,72 | 48,74 | 47,83 | 47,83 | -0,83% | 543,00 |
| 03.09.2024 | 47,62 | 48,93 | 47,62 | 48,23 | 1,30% | 326,00 |
| 02.09.2024 | 47,59 | 48,09 | 47,55 | 47,61 | 0,97% | 257,00 |
| 30.08.2024 | 47,15 | 47,15 | 47,15 | 47,15 | -0,50% | 505,00 |
| 29.08.2024 | 47,90 | 48,43 | 47,39 | 47,39 | -1,06% | 900,00 |
| 28.08.2024 | 47,74 | 47,90 | 47,74 | 47,90 | 1,69% | 277,00 |
| 27.08.2024 | 47,29 | 47,30 | 47,00 | 47,10 | -0,46% | 381,00 |
| 26.08.2024 | 47,40 | 47,68 | 47,23 | 47,32 | -0,31% | 323,00 |
| 23.08.2024 | 47,28 | 47,47 | 47,28 | 47,47 | 1,18% | 273,00 |
| 22.08.2024 | 46,84 | 47,20 | 46,84 | 46,91 | -0,33% | 217,00 |
| 21.08.2024 | 46,71 | 47,07 | 46,61 | 47,07 | 0,71% | 394,00 |
| 20.08.2024 | 46,67 | 46,80 | 46,50 | 46,74 | 1,03% | 770,00 |
| 19.08.2024 | 46,51 | 46,76 | 46,26 | 46,26 | -1,42% | 712,00 |
| 16.08.2024 | 46,84 | 47,23 | 46,56 | 46,93 | 0,03% | 315,00 |
| 15.08.2024 | 46,21 | 47,38 | 46,19 | 46,91 | 1,71% | 727,00 |
| 14.08.2024 | 46,18 | 46,65 | 46,12 | 46,12 | -0,44% | 70,00 |
| 13.08.2024 | 46,14 | 46,33 | 45,80 | 46,33 | 0,66% | 303,00 |
| 12.08.2024 | 47,00 | 47,00 | 45,90 | 46,02 | -1,84% | 489,00 |
| 09.08.2024 | 46,10 | 46,89 | 45,83 | 46,89 | 2,45% | 991,00 |
| 08.08.2024 | 45,01 | 45,84 | 44,45 | 45,77 | 1,13% | 1.331,00 |
| 07.08.2024 | 46,49 | 46,73 | 45,26 | 45,26 | -0,57% | 847,00 |
| 06.08.2024 | 46,78 | 47,17 | 45,05 | 45,52 | -1,91% | 831,00 |
| 05.08.2024 | 46,99 | 48,00 | 45,51 | 46,40 | -2,01% | 7.623,00 |
| 02.08.2024 | 47,96 | 47,96 | 46,80 | 47,35 | -1,46% | 784,00 |
| 01.08.2024 | 48,52 | 49,11 | 48,05 | 48,05 | -0,79% | 249,00 |
| 31.07.2024 | 47,91 | 48,62 | 47,75 | 48,44 | 2,26% | 891,00 |
| 30.07.2024 | 47,04 | 47,62 | 47,04 | 47,37 | 0,22% | 32,00 |
| 29.07.2024 | 47,08 | 47,39 | 46,97 | 47,26 | 0,47% | 149,00 |
| 26.07.2024 | 46,72 | 47,36 | 46,72 | 47,04 | 1,25% | 2.217,00 |
| 25.07.2024 | 47,16 | 47,25 | 46,46 | 46,46 | -1,47% | 2.295,00 |
| 24.07.2024 | 48,20 | 48,36 | 47,16 | 47,16 | -2,85% | 1.998,00 |
| 23.07.2024 | 48,30 | 48,54 | 48,10 | 48,54 | 0,51% | 383,00 |
| 22.07.2024 | 47,64 | 48,30 | 47,47 | 48,30 | 1,23% | 462,00 |
| 19.07.2024 | 47,21 | 47,90 | 47,21 | 47,71 | -0,28% | 1.047,00 |
| 18.07.2024 | 48,43 | 49,30 | 47,30 | 47,85 | -1,24% | 4.046,00 |
| 17.07.2024 | 49,13 | 49,36 | 48,45 | 48,45 | -2,53% | 636,00 |
| 16.07.2024 | 50,14 | 50,72 | 49,45 | 49,71 | -1,90% | 689,00 |
| 15.07.2024 | 50,97 | 51,25 | 50,67 | 50,67 | -0,43% | 378,00 |
| 12.07.2024 | 51,00 | 51,16 | 50,85 | 50,89 | 1,86% | 855,00 |
| 11.07.2024 | 50,00 | 50,00 | 49,84 | 49,96 | -1,15% | 423,00 |
| 10.07.2024 | 50,20 | 50,54 | 50,20 | 50,54 | 0,24% | 297,00 |
| 09.07.2024 | 50,53 | 51,30 | 50,30 | 50,42 | -0,08% | 2.220,00 |
| 08.07.2024 | 50,13 | 50,47 | 49,82 | 50,46 | 0,86% | 859,00 |
| 05.07.2024 | 50,01 | 50,07 | 49,80 | 50,03 | -0,08% | 387,00 |
| 04.07.2024 | 50,12 | 50,12 | 50,07 | 50,07 | 0,61% | 74,00 |
| 03.07.2024 | 50,99 | 50,99 | 49,77 | 49,77 | -2,08% | 635,00 |
| 02.07.2024 | 49,74 | 50,82 | 49,42 | 50,82 | 2,40% | 246,00 |
| 01.07.2024 | 50,72 | 50,73 | 49,63 | 49,63 | -2,40% | 614,00 |
| 28.06.2024 | 51,31 | 51,64 | 50,85 | 50,85 | -0,72% | 488,00 |
| 27.06.2024 | 51,10 | 51,22 | 51,03 | 51,22 | 0,14% | 155,00 |
| 26.06.2024 | 51,75 | 51,94 | 51,11 | 51,15 | -0,35% | 511,00 |
| 25.06.2024 | 51,12 | 51,41 | 51,10 | 51,33 | 0,47% | 727,00 |
| 24.06.2024 | 50,78 | 51,24 | 50,41 | 51,09 | 0,61% | 1.289,00 |
| 21.06.2024 | 50,29 | 50,78 | 50,29 | 50,78 | 1,75% | 152,00 |
| 20.06.2024 | 51,18 | 51,34 | 49,76 | 49,91 | -2,24% | 673,00 |
| 19.06.2024 | 50,90 | 51,07 | 50,90 | 51,05 | 0,16% | 56,00 |
| 18.06.2024 | 50,50 | 50,97 | 50,44 | 50,97 | 0,73% | 461,00 |
| 17.06.2024 | 49,60 | 50,61 | 49,41 | 50,60 | 1,93% | 595,00 |
| 14.06.2024 | 49,54 | 49,64 | 49,01 | 49,64 | 0,23% | 397,00 |
| 13.06.2024 | 49,71 | 49,83 | 49,51 | 49,53 | -0,19% | 373,00 |
| 12.06.2024 | 49,76 | 50,18 | 49,60 | 49,62 | 0,09% | 1.413,00 |
| 11.06.2024 | 49,70 | 49,88 | 49,57 | 49,58 | -0,53% | 857,00 |
| 10.06.2024 | 50,33 | 50,33 | 49,77 | 49,84 | -0,32% | 806,00 |
| 07.06.2024 | 49,24 | 50,00 | 48,97 | 50,00 | -0,32% | 638,00 |
| 06.06.2024 | 49,89 | 50,16 | 49,89 | 50,16 | 1,08% | 294,00 |
| 05.06.2024 | 48,94 | 49,68 | 48,84 | 49,63 | 1,77% | 461,00 |
| 04.06.2024 | 48,10 | 49,01 | 48,08 | 48,76 | 1,47% | 735,00 |
| 03.06.2024 | 49,04 | 49,05 | 48,00 | 48,06 | -0,19% | 2.018,00 |
| 31.05.2024 | 48,28 | 48,28 | 47,86 | 48,15 | -0,73% | 142,00 |
| 30.05.2024 | 48,00 | 48,62 | 47,90 | 48,50 | 1,24% | 469,00 |
| 29.05.2024 | 48,30 | 48,31 | 47,91 | 47,91 | -1,15% | 858,00 |
| 28.05.2024 | 49,24 | 49,29 | 48,46 | 48,46 | -2,00% | 2.479,00 |
| 27.05.2024 | 49,40 | 49,51 | 49,10 | 49,45 | -0,44% | 1.752,00 |
| 24.05.2024 | 49,38 | 49,67 | 49,23 | 49,67 | -0,11% | 354,00 |
| 23.05.2024 | 49,77 | 49,99 | 49,48 | 49,73 | -0,45% | 1.768,00 |
| 22.05.2024 | 50,70 | 50,70 | 49,95 | 49,95 | -1,38% | 676,00 |
| 21.05.2024 | 50,37 | 50,74 | 50,28 | 50,65 | 0,58% | 737,00 |
| 20.05.2024 | 50,01 | 50,60 | 50,01 | 50,36 | 1,13% | 132,00 |
| 17.05.2024 | 49,65 | 49,80 | 48,66 | 49,80 | -1,16% | 1.241,00 |
| 16.05.2024 | 50,78 | 50,99 | 50,37 | 50,38 | -0,08% | 456,00 |
| 15.05.2024 | 50,11 | 50,73 | 49,96 | 50,42 | 0,94% | 599,00 |
| 14.05.2024 | 50,30 | 50,30 | 49,74 | 49,95 | -0,81% | 249,00 |
| 13.05.2024 | 50,97 | 50,97 | 50,36 | 50,36 | -2,21% | 136,00 |
| 10.05.2024 | 51,59 | 51,65 | 51,50 | 51,50 | 0,10% | 574,00 |
| 09.05.2024 | 51,43 | 51,46 | 50,99 | 51,45 | 0,14% | 329,00 |
| 08.05.2024 | 51,93 | 51,93 | 51,38 | 51,38 | -1,10% | 389,00 |
| 07.05.2024 | 51,94 | 52,35 | 51,58 | 51,95 | 0,80% | 2.422,00 |
| 06.05.2024 | 51,46 | 51,54 | 51,06 | 51,54 | 0,61% | 311,00 |
| 03.05.2024 | 50,73 | 51,40 | 50,73 | 51,23 | 1,21% | 1.005,00 |
| 02.05.2024 | 50,91 | 51,37 | 50,54 | 50,62 | -0,43% | 1.258,00 |