55,830€
-0,87%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 55,69 | 56,30 | 55,19 | 56,09 | -0,41% | 1.638,00 |
| 19.12.2024 | 56,70 | 56,93 | 56,32 | 56,32 | -2,53% | 695,00 |
| 18.12.2024 | 57,65 | 57,78 | 57,45 | 57,78 | 0,09% | 235,00 |
| 17.12.2024 | 58,30 | 58,30 | 57,54 | 57,73 | -0,94% | 489,00 |
| 16.12.2024 | 57,87 | 58,61 | 57,37 | 58,28 | -0,21% | 862,00 |
| 13.12.2024 | 59,14 | 59,69 | 58,35 | 58,40 | -2,54% | 566,00 |
| 12.12.2024 | 59,72 | 59,96 | 59,66 | 59,92 | 0,22% | 223,00 |
| 11.12.2024 | 58,16 | 59,79 | 58,16 | 59,79 | 2,56% | 485,00 |
| 10.12.2024 | 58,29 | 58,70 | 58,29 | 58,30 | -0,34% | 24,00 |
| 09.12.2024 | 60,00 | 60,05 | 58,50 | 58,50 | -0,59% | 1.236,00 |
| 06.12.2024 | 58,18 | 58,85 | 57,69 | 58,85 | 0,91% | 580,00 |
| 05.12.2024 | 59,47 | 59,47 | 58,32 | 58,32 | -2,83% | 281,00 |
| 04.12.2024 | 59,68 | 60,02 | 59,62 | 60,02 | 1,40% | 850,00 |
| 03.12.2024 | 58,66 | 59,19 | 58,62 | 59,19 | -0,82% | 191,00 |
| 02.12.2024 | 59,98 | 60,50 | 59,68 | 59,68 | -0,83% | 391,00 |
| 29.11.2024 | 59,97 | 60,18 | 59,97 | 60,18 | 0,25% | 179,00 |
| 28.11.2024 | 60,51 | 60,59 | 60,03 | 60,03 | -0,78% | 296,00 |
| 27.11.2024 | 61,13 | 61,13 | 60,06 | 60,50 | -0,90% | 748,00 |
| 26.11.2024 | 61,20 | 61,20 | 60,48 | 61,05 | 0,79% | 755,00 |
| 25.11.2024 | 60,45 | 61,02 | 60,25 | 60,57 | 0,56% | 597,00 |
| 22.11.2024 | 55,72 | 60,23 | 55,72 | 60,23 | 10,39% | 2.917,00 |
| 21.11.2024 | 53,20 | 54,56 | 52,86 | 54,56 | 3,90% | 1.712,00 |
| 20.11.2024 | 53,89 | 54,40 | 52,51 | 52,51 | -2,23% | 852,00 |
| 19.11.2024 | 52,76 | 53,71 | 52,75 | 53,71 | 0,36% | 456,00 |
| 18.11.2024 | 53,34 | 53,99 | 53,32 | 53,52 | -0,65% | 308,00 |
| 15.11.2024 | 54,26 | 54,26 | 53,75 | 53,87 | -1,84% | 105,00 |
| 14.11.2024 | 54,62 | 55,36 | 54,53 | 54,88 | -0,09% | 320,00 |
| 13.11.2024 | 54,07 | 54,93 | 53,65 | 54,93 | 1,87% | 1.390,00 |
| 12.11.2024 | 53,09 | 53,92 | 53,09 | 53,92 | 0,80% | 180,00 |
| 11.11.2024 | 52,17 | 53,49 | 52,00 | 53,49 | 1,79% | 1.286,00 |
| 08.11.2024 | 51,49 | 52,55 | 51,49 | 52,55 | 1,62% | 52,00 |
| 07.11.2024 | 51,88 | 51,88 | 51,31 | 51,71 | 0,41% | 818,00 |
| 06.11.2024 | 50,43 | 51,62 | 50,12 | 51,50 | 6,42% | 2.163,00 |
| 05.11.2024 | 48,47 | 48,67 | 48,40 | 48,40 | 0,77% | 261,00 |
| 04.11.2024 | 47,49 | 48,14 | 46,99 | 48,03 | 0,89% | 300,00 |
| 01.11.2024 | 47,50 | 47,85 | 47,20 | 47,60 | 0,21% | 769,00 |
| 31.10.2024 | 47,73 | 48,15 | 47,50 | 47,50 | -1,66% | 169,00 |
| 30.10.2024 | 48,77 | 48,77 | 48,06 | 48,30 | -0,29% | 205,00 |
| 29.10.2024 | 48,00 | 48,44 | 48,00 | 48,44 | 0,72% | 133,00 |
| 28.10.2024 | 48,20 | 48,20 | 47,73 | 48,10 | 0,25% | 254,00 |
| 25.10.2024 | 48,00 | 48,00 | 47,98 | 47,98 | 1,06% | 39,00 |
| 24.10.2024 | 47,73 | 47,73 | 47,22 | 47,47 | -0,07% | 379,00 |
| 23.10.2024 | 48,38 | 48,38 | 47,51 | 47,51 | -1,65% | 616,00 |
| 22.10.2024 | 48,26 | 48,62 | 48,00 | 48,30 | -0,73% | 2.372,00 |
| 21.10.2024 | 49,93 | 49,93 | 48,66 | 48,66 | -2,25% | 276,00 |
| 18.10.2024 | 49,31 | 49,78 | 49,31 | 49,78 | 0,57% | 630,00 |
| 17.10.2024 | 50,25 | 50,25 | 49,50 | 49,50 | -1,58% | 572,00 |
| 16.10.2024 | 50,11 | 50,59 | 49,86 | 50,29 | -0,38% | 1.721,00 |
| 15.10.2024 | 51,05 | 51,05 | 50,48 | 50,48 | -0,94% | 364,00 |
| 14.10.2024 | 52,00 | 52,00 | 50,96 | 50,96 | -1,41% | 865,00 |
| 11.10.2024 | 50,54 | 51,69 | 50,29 | 51,69 | 0,96% | 768,00 |
| 10.10.2024 | 50,77 | 51,28 | 50,69 | 51,20 | -0,45% | 220,00 |
| 09.10.2024 | 49,82 | 51,51 | 49,66 | 51,43 | 3,39% | 530,00 |
| 08.10.2024 | 47,83 | 49,75 | 47,68 | 49,75 | 3,51% | 865,00 |
| 07.10.2024 | 47,90 | 48,33 | 47,86 | 48,06 | -0,15% | 332,00 |
| 04.10.2024 | 47,14 | 48,17 | 47,14 | 48,13 | 1,33% | 513,00 |
| 03.10.2024 | 47,36 | 47,50 | 47,30 | 47,50 | -0,16% | 10,00 |
| 02.10.2024 | 47,17 | 47,72 | 47,13 | 47,58 | 0,16% | 227,00 |
| 01.10.2024 | 47,27 | 47,50 | 46,81 | 47,50 | 1,10% | 771,00 |
| 30.09.2024 | 46,84 | 46,99 | 46,54 | 46,99 | 1,01% | 1.278,00 |
| 27.09.2024 | 46,45 | 46,81 | 46,45 | 46,52 | -0,60% | 236,00 |
| 26.09.2024 | 46,70 | 46,80 | 46,70 | 46,80 | -0,45% | 21,00 |
| 25.09.2024 | 46,87 | 47,04 | 46,87 | 47,01 | 0,65% | 100,00 |
| 24.09.2024 | 46,26 | 46,70 | 46,26 | 46,70 | 0,09% | 430,00 |
| 23.09.2024 | 46,45 | 46,66 | 46,45 | 46,66 | 1,45% | 485,00 |
| 20.09.2024 | 45,88 | 46,00 | 45,88 | 46,00 | -1,13% | 115,00 |
| 19.09.2024 | 46,29 | 47,80 | 46,29 | 46,52 | 0,67% | 8.352,00 |
| 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 |