Corpay, Inc. CPAY
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$388,60-4,10 (-1,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $388,60 | -1,04 % | $392,42 | $394,10 | $386,23 | 801,30K |
| 2026-09-29 | $392,70 | -0,89 % | $394,04 | $394,27 | $388,61 | 592,80K |
| 2026-09-28 | $396,23 | -0,47 % | $395,41 | $399,32 | $391,85 | 492,40K |
| 2026-09-25 | $398,11 | -0,55 % | $400,61 | $402,05 | $397,89 |
| 432,70K |
| 2026-09-24 | $400,32 | +1,31 % | $396,31 | $400,42 | $394,92 | 457,90K |
| 2026-09-23 | $395,16 | +0,56 % | $391,02 | $398,49 | $390,90 | 468,20K |
| 2026-09-22 | $392,95 | -1,07 % | $400,05 | $401,00 | $388,19 | 563,50K |
| 2026-09-21 | $397,22 | -0,14 % | $399,96 | $401,09 | $397,11 | 445,20K |
| 2026-09-18 | $397,76 | -1,61 % | $403,21 | $403,21 | $396,39 | 754,40K |
| 2026-09-17 | $404,26 | +0,49 % | $405,01 | $407,78 | $400,58 | 301,80K |
| 2026-09-16 | $402,27 | -1,34 % | $406,52 | $407,57 | $399,68 | 386,40K |
| 2026-09-15 | $407,75 | -1,17 % | $410,21 | $414,75 | $407,48 | 376,00K |
| 2026-09-14 | $412,56 | +1,06 % | $411,55 | $415,29 | $409,44 | 383,50K |
| 2026-09-11 | $408,22 | -0,06 % | $412,96 | $416,13 | $408,09 | 400,60K |
| 2026-09-10 | $408,47 | +0,59 % | $407,79 | $411,54 | $406,70 | 452,40K |
| 2026-09-09 | $406,09 | -0,24 % | $404,27 | $411,53 | $403,27 | 439,10K |
| 2026-09-08 | $407,05 | -2,24 % | $411,70 | $411,83 | $405,96 | 456,60K |
| 2026-09-04 | $416,37 | -0,79 % | $413,68 | $419,43 | $410,99 | 329,60K |
| 2026-09-03 | $419,68 | +0,79 % | $420,44 | $427,46 | $414,93 | 453,70K |
| 2026-09-02 | $416,40 | +2,86 % | $407,71 | $418,56 | $407,71 | 494,50K |
| 2026-09-01 | $404,81 | +0,13 % | $402,93 | $408,26 | $401,84 | 474,40K |
| 2026-08-31 | $404,30 | -0,88 % | $406,06 | $408,84 | $402,21 | 420,20K |
| 2026-08-28 | $407,88 | +1,04 % | $406,00 | $409,26 | $401,52 | 242,60K |
| 2026-08-27 | $403,67 | -0,80 % | $406,93 | $412,87 | $402,76 | 252,20K |
| 2026-08-26 | $406,93 | -1,32 % | $410,40 | $410,40 | $404,63 | 507,20K |
| 2026-08-25 | $412,37 | -0,37 % | $414,79 | $415,94 | $408,99 | 580,90K |
| 2026-08-24 | $413,92 | -0,77 % | $416,56 | $420,46 | $412,08 | 492,40K |
| 2026-08-21 | $417,13 | +1,25 % | $414,07 | $418,71 | $411,83 | 335,00K |
| 2026-08-20 | $412,00 | +1,21 % | $405,74 | $416,58 | $405,02 | 410,80K |
| 2026-08-19 | $407,08 | +0,06 % | $407,33 | $414,16 | $406,12 | 335,00K |
| 2026-08-18 | $406,82 | -0,20 % | $409,07 | $416,30 | $406,82 | 557,50K |
| 2026-08-17 | $407,62 | -2,39 % | $412,97 | $413,94 | $407,33 | 343,80K |
| 2026-08-14 | $417,60 | -1,80 % | $424,75 | $425,20 | $417,50 | 292,10K |
| 2026-08-13 | $425,24 | +3,80 % | $411,28 | $425,95 | $409,94 | 583,60K |
| 2026-08-12 | $409,68 | +0,87 % | $404,13 | $412,24 | $400,57 | 534,00K |
| 2026-08-11 | $406,16 | +1,32 % | $398,68 | $409,68 | $397,39 | 592,70K |
| 2026-08-10 | $400,88 | +2,02 % | $391,81 | $402,34 | $390,71 | 565,50K |
| 2026-08-07 | $392,94 | -1,34 % | $398,49 | $400,96 | $390,63 | 537,50K |
| 2026-08-06 | $398,28 | +0,95 % | $388,85 | $399,80 | $387,40 | 685,40K |
| 2026-08-05 | $394,53 | -0,50 % | $400,00 | $405,95 | $389,31 | 1,05M |
| 2026-08-04 | $396,52 | +2,78 % | $382,99 | $398,34 | $382,00 | 847,30K |
| 2026-08-03 | $385,78 | +0,96 % | $384,66 | $390,28 | $381,50 | 397,60K |
| 2026-07-31 | $382,11 | -2,05 % | $386,35 | $388,29 | $379,69 | 548,40K |
| 2026-07-30 | $390,12 | -0,69 % | $389,55 | $392,87 | $383,06 | 661,00K |
| 2026-07-29 | $392,85 | +2,22 % | $383,00 | $395,49 | $382,01 | 898,20K |
| 2026-07-28 | $384,32 | +1,21 % | $383,50 | $389,25 | $381,96 | 715,80K |
| 2026-07-27 | $379,71 | +2,46 % | $375,00 | $382,78 | $374,74 | 712,40K |
| 2026-07-24 | $370,58 | +1,58 % | $368,16 | $372,40 | $364,74 | 269,40K |
| 2026-07-23 | $364,80 | +1,62 % | $353,89 | $365,21 | $349,51 | 410,90K |
| 2026-07-22 | $359,00 | -1,95 % | $367,04 | $369,14 | $358,94 | 448,50K |
| 2026-07-21 | $366,15 | -0,85 % | $366,22 | $370,73 | $361,99 | 435,00K |
| 2026-07-20 | $369,28 | +0,95 % | $364,58 | $373,56 | $361,90 | 583,80K |
| 2026-07-17 | $365,79 | -1,62 % | $366,39 | $374,09 | $364,27 | 347,90K |
| 2026-07-16 | $371,81 | +2,38 % | $363,97 | $373,91 | $362,33 | 494,10K |
| 2026-07-15 | $363,16 | +1,97 % | $359,60 | $371,59 | $358,36 | 576,40K |
| 2026-07-14 | $356,16 | -1,63 % | $357,39 | $363,77 | $355,29 | 350,50K |
| 2026-07-13 | $362,06 | +2,38 % | $356,84 | $364,67 | $356,84 | 584,00K |
| 2026-07-10 | $353,64 | +0,71 % | $356,26 | $356,26 | $350,00 | 419,80K |
| 2026-07-09 | $351,16 | +1,54 % | $344,30 | $351,34 | $341,35 | 303,10K |
| 2026-07-08 | $345,85 | -3,15 % | $354,73 | $354,73 | $342,65 | 425,60K |
| 2026-07-07 | $357,10 | +0,15 % | $360,39 | $364,95 | $356,90 | 439,00K |
| 2026-07-06 | $356,55 | +1,16 % | $352,31 | $357,73 | $346,38 | 484,00K |
| 2026-07-02 | $352,46 | +3,38 % | $344,94 | $352,68 | $343,95 | 615,00K |
| 2026-07-01 | $340,94 | +2,30 % | $333,04 | $345,73 | $333,04 | 530,40K |
| 2026-06-30 | $333,27 | -0,62 % | $333,52 | $333,97 | $323,71 | 645,10K |
| 2026-06-29 | $335,34 | +0,86 % | $332,40 | $341,17 | $330,45 | 742,20K |
| 2026-06-26 | $332,48 | +2,05 % | $323,73 | $333,62 | $321,19 | 2,67M |
| 2026-06-25 | $325,81 | -5,36 % | $345,33 | $346,73 | $322,71 | 1,36M |
| 2026-06-24 | $344,26 | +1,44 % | $340,00 | $347,97 | $338,51 | 604,30K |
| 2026-06-23 | $339,36 | -2,25 % | $347,14 | $347,39 | $337,95 | 707,80K |
| 2026-06-22 | $347,17 | +0,55 % | $346,95 | $349,43 | $342,29 | 648,90K |
| 2026-06-18 | $345,28 | -2,28 % | $353,24 | $353,94 | $343,30 | 2,05M |
| 2026-06-17 | $353,33 | -1,95 % | $360,14 | $364,29 | $352,84 | 585,90K |
| 2026-06-16 | $360,37 | +1,95 % | $354,02 | $361,98 | $351,29 | 543,30K |
| 2026-06-15 | $353,47 | -0,74 % | $359,32 | $361,75 | $350,32 | 537,20K |
| 2026-06-12 | $356,11 | +1,50 % | $353,84 | $358,29 | $348,83 | 409,40K |
| 2026-06-11 | $350,85 | +0,53 % | $348,56 | $353,45 | $344,05 | 497,10K |
| 2026-06-10 | $348,99 | -2,47 % | $356,41 | $359,99 | $348,85 | 589,20K |
| 2026-06-09 | $357,84 | +2,53 % | $349,01 | $359,14 | $348,84 | 453,10K |
| 2026-06-08 | $349,01 | +0,45 % | $346,97 | $354,78 | $342,47 | 553,10K |
| 2026-06-05 | $347,45 | -2,72 % | $355,59 | $355,79 | $347,43 | 492,40K |
| 2026-06-04 | $357,18 | +1,40 % | $357,69 | $361,39 | $354,33 | 444,60K |
| 2026-06-03 | $352,25 | -2,10 % | $358,39 | $358,39 | $339,95 | 628,90K |
| 2026-06-02 | $359,82 | -1,18 % | $359,84 | $362,19 | $356,10 | 502,70K |
| 2026-06-01 | $364,13 | +0,64 % | $361,50 | $367,43 | $357,91 | 539,10K |
| 2026-05-29 | $361,80 | +2,68 % | $350,84 | $364,24 | $348,25 | 780,70K |
| 2026-05-28 | $352,37 | -0,07 % | $350,50 | $356,98 | $348,87 | 555,90K |
| 2026-05-27 | $352,60 | +0,86 % | $349,79 | $355,88 | $347,69 | 580,90K |
| 2026-05-26 | $349,61 | +0,49 % | $343,15 | $350,05 | $337,53 | 677,70K |
| 2026-05-22 | $347,90 | +0,13 % | $348,57 | $354,41 | $344,91 | 419,80K |