53,044$
0,98%
Echtzeit-Aktienkurs Copart Inc.
Bid:
Ask:
Aktienkurse zur Copart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 52,51 | 53,10 | 52,03 | 53,06 | 1,01% | 7.431.407,00 |
| 30.05.2024 | 52,20 | 52,90 | 52,09 | 52,53 | 0,75% | 4.326.656,00 |
| 29.05.2024 | 52,26 | 52,49 | 51,73 | 52,14 | -1,12% | 4.790.933,00 |
| 28.05.2024 | 53,78 | 53,90 | 52,66 | 52,73 | -2,39% | 4.164.250,00 |
| 24.05.2024 | 53,52 | 54,27 | 53,23 | 54,02 | 0,93% | 2.632.294,00 |
| 23.05.2024 | 54,16 | 54,27 | 53,30 | 53,52 | -0,80% | 3.312.580,00 |
| 22.05.2024 | 54,73 | 55,11 | 53,90 | 53,95 | -1,78% | 3.590.807,00 |
| 21.05.2024 | 55,12 | 55,15 | 54,28 | 54,93 | 0,02% | 3.339.336,00 |
| 20.05.2024 | 54,52 | 55,00 | 54,30 | 54,92 | 0,77% | 3.267.620,00 |
| 17.05.2024 | 53,58 | 55,43 | 52,83 | 54,50 | -0,15% | 6.566.476,00 |
| 16.05.2024 | 55,50 | 55,53 | 54,46 | 54,58 | -1,32% | 5.160.478,00 |
| 15.05.2024 | 54,73 | 55,35 | 54,59 | 55,31 | 1,67% | 4.145.757,00 |
| 14.05.2024 | 54,37 | 54,48 | 53,80 | 54,40 | -0,35% | 5.176.755,00 |
| 13.05.2024 | 55,00 | 55,03 | 54,27 | 54,59 | -0,27% | 3.815.017,00 |
| 10.05.2024 | 55,35 | 55,76 | 54,68 | 54,74 | -0,97% | 3.899.065,00 |
| 09.05.2024 | 55,08 | 55,65 | 54,91 | 55,28 | 0,21% | 3.365.242,00 |
| 08.05.2024 | 55,77 | 55,83 | 55,12 | 55,16 | -1,39% | 2.747.247,00 |
| 07.05.2024 | 55,94 | 56,09 | 55,60 | 55,94 | 0,36% | 3.094.601,00 |
| 06.05.2024 | 55,27 | 55,76 | 55,03 | 55,74 | 0,98% | 3.209.620,00 |
| 03.05.2024 | 54,64 | 55,34 | 54,64 | 55,20 | 1,47% | 5.285.026,00 |
| 02.05.2024 | 54,62 | 54,69 | 53,65 | 54,40 | -0,07% | 3.311.202,00 |
| 01.05.2024 | 54,27 | 55,42 | 54,18 | 54,44 | 0,24% | 4.368.332,00 |
| 30.04.2024 | 55,50 | 55,62 | 54,29 | 54,31 | -2,51% | 3.761.541,00 |
| 29.04.2024 | 55,73 | 56,13 | 55,27 | 55,71 | -0,04% | 3.324.229,00 |
| 26.04.2024 | 54,99 | 56,07 | 54,94 | 55,73 | 0,92% | 2.554.100,00 |
| 25.04.2024 | 54,80 | 55,36 | 54,32 | 55,22 | 0,53% | 4.655.497,00 |
| 24.04.2024 | 54,26 | 55,04 | 54,20 | 54,93 | 1,14% | 3.717.956,00 |
| 23.04.2024 | 53,37 | 54,48 | 53,26 | 54,31 | 1,88% | 3.585.326,00 |
| 22.04.2024 | 53,28 | 53,57 | 52,87 | 53,31 | 0,81% | 3.307.307,00 |
| 19.04.2024 | 53,42 | 53,62 | 52,41 | 52,88 | -0,60% | 5.783.462,00 |
| 18.04.2024 | 54,19 | 54,34 | 53,16 | 53,20 | -1,52% | 3.490.051,00 |
| 17.04.2024 | 54,49 | 54,76 | 53,87 | 54,02 | -0,66% | 3.565.344,00 |
| 16.04.2024 | 54,88 | 54,89 | 54,34 | 54,38 | -0,65% | 4.506.091,00 |
| 15.04.2024 | 56,09 | 56,26 | 54,56 | 54,74 | -1,16% | 4.880.297,00 |
| 12.04.2024 | 55,41 | 55,76 | 55,07 | 55,38 | -1,11% | 3.610.042,00 |
| 11.04.2024 | 55,98 | 56,20 | 55,50 | 56,00 | -0,04% | 3.368.608,00 |
| 10.04.2024 | 55,85 | 56,31 | 55,53 | 56,02 | -1,20% | 3.767.638,00 |
| 09.04.2024 | 56,55 | 56,75 | 55,61 | 56,70 | 0,73% | 3.374.534,00 |
| 08.04.2024 | 56,59 | 56,84 | 56,20 | 56,29 | -0,46% | 3.953.106,00 |
| 05.04.2024 | 56,56 | 56,95 | 55,81 | 56,55 | 1,45% | 3.387.869,00 |
| 04.04.2024 | 58,06 | 58,35 | 55,70 | 55,74 | -2,85% | 4.284.954,00 |
| 03.04.2024 | 57,13 | 57,97 | 57,02 | 57,38 | 0,18% | 3.866.556,00 |
| 02.04.2024 | 57,52 | 57,52 | 56,77 | 57,27 | -1,38% | 3.900.332,00 |
| 01.04.2024 | 58,13 | 58,58 | 57,72 | 58,07 | 0,26% | 4.161.110,00 |
| 28.03.2024 | 57,88 | 58,15 | 57,44 | 57,92 | 1,19% | 5.084.249,00 |
| 27.03.2024 | 57,74 | 57,91 | 56,81 | 57,24 | 0,03% | 3.713.630,00 |
| 26.03.2024 | 57,32 | 57,40 | 57,03 | 57,22 | 0,07% | 4.302.299,00 |
| 25.03.2024 | 57,41 | 57,55 | 57,02 | 57,18 | -0,40% | 3.667.728,00 |
| 22.03.2024 | 57,41 | 57,59 | 57,18 | 57,41 | 0,35% | 4.501.606,00 |
| 21.03.2024 | 57,33 | 57,86 | 57,19 | 57,21 | 0,54% | 5.824.396,00 |
| 20.03.2024 | 56,42 | 56,95 | 56,28 | 56,90 | 1,12% | 3.890.011,00 |
| 19.03.2024 | 56,37 | 56,50 | 56,01 | 56,27 | 0,32% | 3.694.592,00 |
| 18.03.2024 | 56,56 | 56,77 | 56,04 | 56,09 | -0,07% | 3.588.948,00 |
| 15.03.2024 | 56,45 | 56,75 | 56,00 | 56,13 | -0,51% | 10.434.765,00 |
| 14.03.2024 | 56,64 | 56,96 | 56,27 | 56,42 | 0,30% | 8.977.663,00 |
| 13.03.2024 | 55,10 | 56,46 | 54,98 | 56,25 | 1,92% | 9.044.944,00 |
| 12.03.2024 | 54,77 | 55,41 | 54,35 | 55,19 | 1,21% | 5.398.991,00 |
| 11.03.2024 | 54,96 | 54,96 | 53,71 | 54,53 | -0,78% | 5.446.224,00 |
| 08.03.2024 | 55,19 | 55,83 | 54,72 | 54,96 | -0,45% | 4.094.668,00 |
| 07.03.2024 | 55,14 | 55,38 | 54,94 | 55,21 | 1,06% | 4.261.471,00 |
| 06.03.2024 | 54,19 | 54,84 | 53,93 | 54,63 | 1,39% | 5.377.733,00 |
| 05.03.2024 | 54,09 | 54,10 | 53,58 | 53,88 | -0,43% | 6.521.642,00 |
| 04.03.2024 | 53,68 | 54,35 | 53,57 | 54,11 | 0,99% | 4.883.397,00 |
| 01.03.2024 | 53,03 | 53,70 | 52,67 | 53,58 | 0,83% | 4.814.500,00 |
| 29.02.2024 | 53,32 | 53,38 | 52,58 | 53,14 | 0,13% | 8.278.884,00 |
| 28.02.2024 | 52,65 | 53,15 | 52,30 | 53,07 | 0,26% | 4.917.879,00 |
| 27.02.2024 | 52,43 | 53,00 | 51,92 | 52,93 | 0,82% | 5.576.341,00 |
| 26.02.2024 | 51,06 | 52,81 | 50,97 | 52,50 | 2,18% | 9.658.580,00 |
| 23.02.2024 | 48,94 | 51,54 | 48,58 | 51,38 | 3,97% | 13.718.464,00 |
| 22.02.2024 | 49,62 | 49,90 | 49,27 | 49,42 | 1,08% | 5.448.413,00 |
| 21.02.2024 | 48,33 | 49,02 | 48,22 | 48,89 | 0,76% | 3.072.323,00 |
| 20.02.2024 | 49,03 | 49,24 | 48,48 | 48,52 | -0,90% | 4.557.860,00 |
| 16.02.2024 | 49,64 | 49,77 | 48,93 | 48,96 | -1,55% | 3.927.250,00 |
| 15.02.2024 | 49,34 | 49,87 | 49,04 | 49,73 | 1,04% | 3.618.430,00 |
| 14.02.2024 | 49,54 | 49,75 | 48,71 | 49,22 | -0,02% | 3.770.572,00 |
| 13.02.2024 | 49,74 | 49,92 | 48,80 | 49,23 | -2,48% | 4.968.454,00 |
| 12.02.2024 | 50,74 | 50,86 | 50,29 | 50,48 | -0,84% | 2.710.570,00 |
| 09.02.2024 | 50,97 | 51,15 | 50,65 | 50,91 | -0,10% | 3.139.133,00 |
| 08.02.2024 | 50,80 | 51,07 | 50,59 | 50,96 | 0,22% | 2.219.474,00 |
| 07.02.2024 | 50,85 | 51,27 | 50,58 | 50,85 | 0,73% | 3.795.368,00 |
| 06.02.2024 | 50,12 | 50,50 | 49,76 | 50,48 | 0,98% | 3.132.224,00 |
| 05.02.2024 | 50,00 | 50,15 | 49,40 | 49,99 | -0,08% | 4.520.421,00 |
| 02.02.2024 | 49,20 | 50,24 | 48,92 | 50,03 | 1,69% | 4.074.209,00 |
| 01.02.2024 | 48,29 | 49,23 | 48,06 | 49,20 | 2,41% | 3.162.544,00 |
| 31.01.2024 | 48,75 | 49,02 | 47,92 | 48,04 | -1,86% | 4.018.865,00 |
| 30.01.2024 | 48,43 | 48,99 | 48,38 | 48,95 | 0,60% | 3.275.170,00 |
| 29.01.2024 | 47,84 | 48,67 | 47,73 | 48,66 | 1,25% | 3.513.073,00 |
| 26.01.2024 | 49,00 | 49,03 | 47,74 | 48,06 | -1,90% | 6.238.964,00 |
| 25.01.2024 | 48,96 | 49,14 | 48,45 | 48,99 | 0,70% | 3.505.080,00 |
| 24.01.2024 | 49,80 | 49,88 | 48,55 | 48,65 | -1,78% | 4.684.482,00 |
| 23.01.2024 | 49,41 | 49,59 | 49,01 | 49,53 | 0,08% | 3.703.389,00 |
| 22.01.2024 | 49,01 | 49,55 | 49,00 | 49,49 | 1,62% | 3.601.001,00 |
| 19.01.2024 | 48,29 | 48,85 | 48,22 | 48,70 | 1,10% | 4.068.729,00 |
| 18.01.2024 | 47,78 | 48,20 | 47,51 | 48,17 | 0,88% | 3.551.305,00 |
| 17.01.2024 | 47,73 | 47,99 | 47,31 | 47,75 | -0,31% | 3.457.518,00 |
| 16.01.2024 | 47,39 | 47,91 | 47,36 | 47,90 | 0,69% | 3.756.431,00 |
| 12.01.2024 | 47,97 | 47,97 | 47,38 | 47,57 | -0,52% | 3.672.328,00 |
| 11.01.2024 | 48,00 | 48,16 | 47,19 | 47,82 | -0,23% | 2.965.656,00 |
| 10.01.2024 | 47,43 | 47,98 | 47,28 | 47,93 | 1,37% | 7.418.939,00 |
| 09.01.2024 | 46,87 | 47,51 | 46,82 | 47,28 | -0,13% | 5.236.110,00 |