Copart, Inc. CPRT
NASDAQ · Vereinigte Staaten · Einzelhandel
$27,28+0,14 (+0,52 %)
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 | $27,28 | +0,52 % | $27,23 | $27,49 | $27,01 | 7,85M |
| 2026-09-29 | $27,14 | -0,29 % | $27,12 | $27,26 | $26,74 | 8,81M |
| 2026-09-28 | $27,22 | -1,34 % | $27,45 | $27,55 | $27,11 | 8,05M |
| 2026-09-25 | $27,59 | -1,60 % | $27,88 | $27,99 | $27,54 | 10,90M |
| 2026-09-24 | $28,04 | -2,87 % | $28,78 | $28,88 | $28,00 | 8,38M |
| 2026-09-23 | $28,87 | +0,24 % | $28,76 | $28,87 | $28,32 | 11,03M |
| 2026-09-22 | $28,80 | -0,38 % | $29,30 | $29,37 | $28,70 | 8,78M |
| 2026-09-21 | $28,91 | -1,26 % | $29,19 | $29,31 | $28,71 | 11,10M |
| 2026-09-18 | $29,28 | -1,28 % | $29,64 | $29,64 | $29,17 | 25,59M |
| 2026-09-17 | $29,66 | -3,76 % | $30,80 | $30,80 | $29,45 | 9,31M |
| 2026-09-16 | $30,82 | -0,71 % | $30,57 | $30,96 | $30,47 | 7,49M |
| 2026-09-15 | $31,04 | -2,17 % | $31,55 | $31,83 | $30,99 | 7,43M |
| 2026-09-14 | $31,73 | +5,94 % | $30,63 | $31,83 | $30,25 | 11,28M |
| 2026-09-11 | $29,95 | -2,60 % | $32,01 | $32,05 | $29,58 | 21,85M |
| 2026-09-10 | $30,75 | -4,00 % | $31,91 | $32,26 | $30,54 | 15,20M |
| 2026-09-09 | $32,03 | -1,75 % | $32,36 | $32,50 | $31,74 | 7,69M |
| 2026-09-08 | $32,60 | -3,32 % | $33,17 | $33,53 | $32,40 | 7,17M |
| 2026-09-04 | $33,72 | +0,42 % | $33,33 | $33,91 | $33,01 | 6,59M |
| 2026-09-03 | $33,58 | +4,42 % | $33,52 | $34,44 | $32,94 | 8,40M |
| 2026-09-02 | $32,16 | -0,95 % | $32,38 | $32,49 | $31,89 | 6,51M |
| 2026-09-01 | $32,47 | -1,58 % | $32,74 | $32,86 | $32,27 | 5,55M |
| 2026-08-31 | $32,99 | 0,00 % | $32,96 | $33,48 | $32,76 | 9,72M |
| 2026-08-28 | $32,99 | +0,70 % | $32,86 | $33,25 | $32,84 | 6,77M |
| 2026-08-27 | $32,76 | +0,28 % | $32,43 | $32,96 | $32,39 | 7,72M |
| 2026-08-26 | $32,67 | -1,98 % | $33,00 | $33,42 | $32,65 | 5,40M |
| 2026-08-25 | $33,33 | +0,21 % | $32,80 | $33,50 | $32,22 | 9,98M |
| 2026-08-24 | $33,26 | -1,60 % | $34,04 | $34,08 | $33,15 | 8,50M |
| 2026-08-21 | $33,80 | -1,54 % | $34,48 | $34,60 | $33,78 | 11,08M |
| 2026-08-20 | $34,33 | +1,42 % | $33,49 | $34,63 | $33,42 | 10,80M |
| 2026-08-19 | $33,85 | +7,43 % | $31,64 | $33,88 | $31,55 | 13,73M |
| 2026-08-18 | $31,51 | -0,60 % | $32,02 | $33,55 | $30,90 | 17,67M |
| 2026-08-17 | $31,70 | +0,28 % | $31,33 | $32,15 | $31,28 | 19,66M |
| 2026-08-14 | $31,61 | +7,55 % | $29,70 | $31,74 | $29,60 | 17,36M |
| 2026-08-13 | $29,39 | +1,38 % | $29,18 | $29,69 | $28,85 | 8,14M |
| 2026-08-12 | $28,99 | -1,39 % | $29,08 | $29,20 | $28,68 | 8,44M |
| 2026-08-11 | $29,40 | -0,64 % | $29,30 | $29,66 | $29,19 | 8,29M |
| 2026-08-10 | $29,59 | -0,24 % | $29,36 | $29,67 | $28,94 | 8,89M |
| 2026-08-07 | $29,66 | +2,24 % | $28,71 | $29,86 | $28,70 | 7,80M |
| 2026-08-06 | $29,01 | +0,35 % | $28,87 | $29,08 | $28,55 | 7,01M |
| 2026-08-05 | $28,91 | -1,67 % | $29,71 | $29,71 | $28,57 | 9,99M |
| 2026-08-04 | $29,40 | +0,17 % | $29,05 | $29,47 | $28,83 | 9,41M |
| 2026-08-03 | $29,35 | +0,79 % | $29,60 | $30,07 | $29,06 | 10,74M |
| 2026-07-31 | $29,12 | -1,52 % | $29,00 | $29,24 | $28,78 | 8,53M |
| 2026-07-30 | $29,57 | -4,06 % | $30,26 | $30,26 | $28,86 | 10,21M |
| 2026-07-29 | $30,82 | +0,42 % | $30,62 | $31,42 | $30,20 | 14,54M |
| 2026-07-28 | $30,69 | +3,02 % | $30,44 | $31,20 | $30,44 | 17,18M |
| 2026-07-27 | $29,79 | +6,62 % | $28,36 | $29,94 | $28,21 | 25,96M |
| 2026-07-24 | $27,94 | +2,72 % | $27,30 | $28,13 | $27,14 | 10,44M |
| 2026-07-23 | $27,20 | +0,11 % | $27,10 | $27,23 | $26,81 | 11,72M |
| 2026-07-22 | $27,17 | 0,00 % | $27,49 | $27,60 | $26,98 | 7,69M |
| 2026-07-21 | $27,17 | -1,16 % | $26,95 | $27,22 | $26,85 | 11,10M |
| 2026-07-20 | $27,49 | -0,43 % | $27,73 | $27,73 | $27,19 | 9,09M |
| 2026-07-17 | $27,61 | -2,40 % | $28,65 | $28,76 | $27,36 | 12,76M |
| 2026-07-16 | $28,29 | +3,70 % | $27,33 | $28,33 | $27,32 | 14,06M |
| 2026-07-15 | $27,28 | -0,87 % | $27,64 | $28,10 | $27,23 | 12,46M |
| 2026-07-14 | $27,52 | +0,26 % | $27,45 | $27,97 | $27,31 | 9,61M |
| 2026-07-13 | $27,45 | -0,25 % | $27,64 | $27,91 | $27,29 | 10,82M |
| 2026-07-10 | $27,52 | -2,86 % | $28,42 | $28,57 | $27,49 | 9,14M |
| 2026-07-09 | $28,33 | -0,91 % | $28,50 | $28,62 | $27,81 | 11,01M |
| 2026-07-08 | $28,59 | -2,32 % | $29,31 | $29,37 | $28,53 | 14,05M |
| 2026-07-07 | $29,27 | +0,10 % | $29,72 | $29,92 | $29,17 | 9,65M |
| 2026-07-06 | $29,24 | -2,57 % | $29,98 | $30,44 | $28,84 | 13,06M |
| 2026-07-02 | $30,01 | +4,24 % | $29,03 | $30,02 | $28,55 | 14,72M |
| 2026-07-01 | $28,79 | +2,13 % | $28,73 | $29,21 | $28,46 | 15,18M |
| 2026-06-30 | $28,19 | +0,32 % | $28,19 | $28,52 | $27,85 | 21,15M |
| 2026-06-29 | $28,10 | -8,02 % | $30,32 | $30,53 | $28,08 | 18,10M |
| 2026-06-26 | $30,55 | +1,66 % | $30,30 | $30,84 | $30,24 | 30,45M |
| 2026-06-25 | $30,05 | -1,15 % | $29,80 | $30,93 | $29,80 | 7,40M |
| 2026-06-24 | $30,40 | +2,70 % | $29,82 | $30,61 | $29,69 | 9,55M |
| 2026-06-23 | $29,60 | +0,41 % | $29,83 | $30,06 | $29,52 | 9,92M |
| 2026-06-22 | $29,48 | -2,48 % | $29,81 | $29,92 | $29,41 | 12,44M |
| 2026-06-18 | $30,23 | +2,41 % | $29,55 | $30,29 | $29,46 | 30,77M |
| 2026-06-17 | $29,52 | -3,97 % | $30,44 | $30,79 | $29,50 | 12,94M |
| 2026-06-16 | $30,74 | +1,45 % | $30,38 | $30,90 | $30,38 | 10,94M |
| 2026-06-15 | $30,30 | -1,46 % | $31,03 | $31,03 | $30,09 | 13,35M |
| 2026-06-12 | $30,75 | -1,00 % | $31,06 | $31,15 | $30,45 | 8,87M |
| 2026-06-11 | $31,06 | -0,96 % | $31,40 | $31,44 | $30,87 | 9,46M |
| 2026-06-10 | $31,36 | +0,16 % | $31,40 | $31,56 | $30,75 | 11,27M |
| 2026-06-09 | $31,31 | +1,46 % | $30,89 | $31,62 | $30,65 | 10,06M |
| 2026-06-08 | $30,86 | -0,32 % | $30,81 | $31,36 | $30,47 | 8,16M |
| 2026-06-05 | $30,96 | +0,62 % | $31,06 | $31,35 | $30,64 | 12,37M |
| 2026-06-04 | $30,77 | +1,38 % | $30,89 | $31,76 | $30,64 | 10,08M |
| 2026-06-03 | $30,35 | -1,65 % | $30,62 | $30,78 | $29,97 | 9,67M |
| 2026-06-02 | $30,86 | -4,52 % | $31,99 | $32,00 | $30,44 | 10,90M |
| 2026-06-01 | $32,32 | -1,37 % | $32,71 | $32,95 | $31,95 | 9,29M |
| 2026-05-29 | $32,77 | -1,53 % | $33,12 | $33,55 | $32,73 | 16,92M |
| 2026-05-28 | $33,28 | +1,31 % | $32,85 | $33,28 | $32,47 | 10,35M |
| 2026-05-27 | $32,85 | -1,17 % | $33,38 | $34,05 | $32,83 | 9,91M |
| 2026-05-26 | $33,24 | -1,63 % | $33,86 | $34,04 | $32,98 | 12,82M |
| 2026-05-22 | $33,79 | -1,77 % | $34,18 | $35,66 | $33,65 | 15,03M |