CorVel Corporation CRVL
NASDAQ · Vereinigte Staaten · Finanzen
$74,55+0,08 (+0,11 %)
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 | $74,55 | +0,11 % | $74,87 | $75,39 | $74,21 | 273,80K |
| 2026-09-29 | $74,47 | +0,85 % | $73,38 | $74,49 | $73,34 | 129,90K |
| 2026-09-28 | $73,84 | -0,66 % | $74,46 | $75,19 | $73,59 | 249,70K |
| 2026-09-25 | $74,33 | +0,81 % | $73,73 | $75,00 | $73,73 | 213,80K |
| 2026-09-24 | $73,73 | +0,59 % | $73,43 | $73,97 | $72,50 | 151,10K |
| 2026-09-23 | $73,30 | -0,39 % | $73,59 | $74,44 | $72,82 | 163,30K |
| 2026-09-22 | $73,59 | +2,45 % | $72,09 | $73,96 | $71,66 | 247,10K |
| 2026-09-21 | $71,83 | +1,64 % | $70,88 | $72,00 | $70,58 | 170,40K |
| 2026-09-18 | $70,67 | +0,23 % | $70,03 | $71,30 | $69,15 | 558,80K |
| 2026-09-17 | $70,51 | -1,01 % | $71,59 | $71,60 | $70,30 | 118,70K |
| 2026-09-16 | $71,23 | -0,59 % | $71,49 | $71,55 | $70,35 | 149,40K |
| 2026-09-15 | $71,65 | -0,73 % | $71,57 | $73,00 | $70,33 | 233,30K |
| 2026-09-14 | $72,18 | +4,20 % | $69,40 | $72,27 | $69,37 | 380,00K |
| 2026-09-11 | $69,27 | +2,33 % | $68,32 | $69,40 | $66,95 | 213,70K |
| 2026-09-10 | $67,69 | +1,88 % | $66,78 | $68,09 | $66,10 | 215,70K |
| 2026-09-09 | $66,44 | -1,82 % | $67,25 | $67,25 | $65,18 | 239,40K |
| 2026-09-08 | $67,67 | -0,82 % | $67,11 | $67,86 | $65,92 | 179,60K |
| 2026-09-04 | $68,23 | -0,66 % | $68,53 | $68,90 | $67,39 | 178,90K |
| 2026-09-03 | $68,68 | -2,43 % | $70,40 | $70,40 | $68,21 | 298,10K |
| 2026-09-02 | $70,39 | +0,93 % | $69,50 | $71,33 | $69,50 | 161,30K |
| 2026-09-01 | $69,74 | +1,25 % | $68,99 | $70,50 | $68,84 | 191,00K |
| 2026-08-31 | $68,88 | -0,52 % | $69,37 | $69,57 | $68,51 | 189,30K |
| 2026-08-28 | $69,24 | -0,27 % | $69,33 | $70,46 | $69,13 | 99,70K |
| 2026-08-27 | $69,43 | -1,32 % | $69,93 | $70,99 | $69,24 | 112,70K |
| 2026-08-26 | $70,36 | +0,31 % | $70,05 | $70,99 | $68,05 | 111,30K |
| 2026-08-25 | $70,14 | -1,53 % | $70,71 | $71,01 | $68,49 | 102,30K |
| 2026-08-24 | $71,23 | +1,54 % | $70,44 | $71,68 | $70,39 | 152,50K |
| 2026-08-21 | $70,15 | -0,09 % | $70,01 | $70,46 | $69,08 | 113,90K |
| 2026-08-20 | $70,21 | -0,81 % | $70,48 | $72,58 | $69,94 | 210,20K |
| 2026-08-19 | $70,78 | +5,11 % | $68,07 | $70,98 | $68,00 | 168,40K |
| 2026-08-18 | $67,34 | +0,70 % | $67,44 | $68,53 | $66,64 | 192,40K |
| 2026-08-17 | $66,87 | +1,73 % | $65,06 | $66,98 | $64,48 | 195,30K |
| 2026-08-14 | $65,73 | +2,03 % | $64,53 | $65,85 | $63,91 | 199,40K |
| 2026-08-13 | $64,42 | +2,66 % | $63,06 | $64,66 | $62,43 | 108,70K |
| 2026-08-12 | $62,75 | +2,53 % | $60,60 | $62,91 | $59,76 | 116,00K |
| 2026-08-11 | $61,20 | -0,83 % | $61,61 | $62,22 | $60,95 | 129,00K |
| 2026-08-10 | $61,71 | -1,36 % | $62,17 | $63,16 | $61,56 | 160,40K |
| 2026-08-07 | $62,56 | +0,18 % | $62,35 | $63,83 | $60,85 | 145,10K |
| 2026-08-06 | $62,45 | -0,19 % | $62,84 | $62,84 | $59,78 | 234,40K |
| 2026-08-05 | $62,57 | +5,87 % | $59,06 | $64,65 | $58,70 | 418,70K |
| 2026-08-04 | $59,10 | -2,51 % | $59,96 | $60,34 | $58,92 | 222,60K |
| 2026-08-03 | $60,62 | +0,93 % | $60,97 | $61,83 | $60,37 | 196,20K |
| 2026-07-31 | $60,06 | +0,96 % | $59,04 | $60,25 | $58,74 | 181,40K |
| 2026-07-30 | $59,49 | -4,43 % | $61,47 | $61,66 | $58,97 | 195,40K |
| 2026-07-29 | $62,25 | +0,99 % | $61,68 | $63,00 | $61,53 | 178,20K |
| 2026-07-28 | $61,64 | +2,05 % | $61,44 | $62,36 | $60,78 | 178,70K |
| 2026-07-27 | $60,40 | +0,90 % | $60,38 | $61,52 | $60,14 | 151,70K |
| 2026-07-24 | $59,86 | +1,44 % | $59,63 | $60,33 | $59,21 | 129,10K |
| 2026-07-23 | $59,01 | +0,02 % | $58,62 | $59,81 | $58,62 | 160,80K |
| 2026-07-22 | $59,00 | -1,91 % | $60,15 | $60,17 | $58,49 | 139,90K |
| 2026-07-21 | $60,15 | -1,94 % | $60,57 | $61,20 | $59,37 | 156,30K |
| 2026-07-20 | $61,34 | -0,58 % | $61,85 | $62,66 | $61,18 | 131,30K |
| 2026-07-17 | $61,70 | -0,88 % | $62,11 | $64,00 | $60,96 | 152,70K |
| 2026-07-16 | $62,25 | +0,52 % | $62,80 | $63,81 | $61,83 | 226,20K |
| 2026-07-15 | $61,93 | -0,24 % | $62,28 | $62,73 | $61,43 | 141,20K |
| 2026-07-14 | $62,08 | -1,88 % | $62,47 | $62,92 | $61,94 | 149,40K |
| 2026-07-13 | $63,27 | +1,57 % | $62,86 | $64,05 | $62,74 | 176,10K |
| 2026-07-10 | $62,29 | -0,76 % | $62,92 | $63,05 | $62,26 | 109,00K |
| 2026-07-09 | $62,77 | -0,37 % | $62,32 | $63,11 | $61,22 | 171,90K |
| 2026-07-08 | $63,00 | -2,07 % | $64,09 | $64,50 | $62,40 | 289,00K |
| 2026-07-07 | $64,33 | +0,69 % | $64,27 | $65,69 | $64,05 | 122,60K |
| 2026-07-06 | $63,89 | -0,39 % | $63,96 | $64,18 | $62,97 | 173,70K |
| 2026-07-02 | $64,14 | -0,54 % | $64,58 | $66,47 | $63,23 | 189,50K |
| 2026-07-01 | $64,49 | +3,15 % | $63,36 | $64,78 | $62,95 | 170,30K |
| 2026-06-30 | $62,52 | +1,41 % | $61,65 | $62,69 | $60,58 | 279,30K |
| 2026-06-29 | $61,65 | -2,13 % | $63,32 | $63,83 | $61,58 | 236,90K |
| 2026-06-26 | $62,99 | +1,96 % | $61,88 | $63,86 | $61,88 | 639,80K |
| 2026-06-25 | $61,78 | -0,24 % | $61,64 | $62,63 | $61,23 | 228,50K |
| 2026-06-24 | $61,93 | +3,75 % | $60,24 | $62,18 | $60,01 | 211,90K |
| 2026-06-23 | $59,69 | +3,63 % | $58,63 | $60,07 | $58,28 | 281,50K |
| 2026-06-22 | $57,60 | -1,59 % | $58,29 | $60,41 | $57,30 | 275,70K |
| 2026-06-18 | $58,53 | +0,67 % | $58,49 | $59,20 | $57,01 | 526,80K |
| 2026-06-17 | $58,14 | -2,60 % | $59,35 | $59,84 | $56,29 | 206,60K |
| 2026-06-16 | $59,69 | +1,36 % | $59,34 | $60,65 | $59,34 | 175,90K |
| 2026-06-15 | $58,89 | -2,40 % | $59,81 | $60,17 | $58,34 | 197,90K |
| 2026-06-12 | $60,34 | -0,74 % | $60,75 | $61,96 | $60,09 | 163,30K |
| 2026-06-11 | $60,79 | -0,59 % | $61,09 | $61,34 | $59,67 | 205,50K |
| 2026-06-10 | $61,15 | +0,07 % | $61,53 | $62,18 | $60,36 | 179,40K |
| 2026-06-09 | $61,11 | +2,05 % | $59,88 | $61,50 | $59,61 | 186,30K |
| 2026-06-08 | $59,88 | +0,02 % | $59,89 | $60,96 | $59,81 | 153,60K |
| 2026-06-05 | $59,87 | +1,10 % | $59,91 | $60,88 | $59,73 | 223,00K |
| 2026-06-04 | $59,22 | +3,40 % | $58,40 | $61,28 | $58,40 | 409,80K |
| 2026-06-03 | $57,27 | -0,59 % | $57,31 | $58,07 | $56,03 | 261,40K |
| 2026-06-02 | $57,61 | -7,53 % | $60,59 | $61,14 | $56,31 | 275,10K |
| 2026-06-01 | $62,30 | +0,89 % | $61,98 | $62,80 | $61,28 | 171,50K |
| 2026-05-29 | $61,75 | +0,18 % | $61,64 | $62,49 | $60,41 | 235,40K |
| 2026-05-28 | $61,64 | +3,77 % | $59,13 | $61,67 | $58,41 | 214,80K |
| 2026-05-27 | $59,40 | -2,70 % | $60,85 | $62,98 | $58,78 | 246,90K |
| 2026-05-26 | $61,05 | -2,69 % | $62,27 | $62,34 | $60,50 | 200,60K |
| 2026-05-22 | $62,74 | +1,95 % | $61,23 | $62,84 | $60,88 | 179,20K |