Karooooo Ltd. KARO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$60,00-0,83 (-1,36 %)
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 | $60,00 | -1,36 % | $60,90 | $61,78 | $59,54 | 98,20K |
| 2026-09-29 | $60,83 | -0,02 % | $60,83 | $61,08 | $59,21 | 89,30K |
| 2026-09-28 | $60,84 | -1,28 % | $60,63 | $61,88 | $59,52 | 86,20K |
| 2026-09-25 | $61,63 | -0,61 % | $62,16 | $62,28 | $61,02 | 52,70K |
| 2026-09-24 | $62,01 | -3,43 % | $64,38 | $65,32 | $60,50 | 144,60K |
| 2026-09-23 | $64,21 | +0,97 % | $63,80 | $66,71 | $62,52 | 179,90K |
| 2026-09-22 | $63,59 | -2,81 % | $66,16 | $66,16 | $63,15 | 119,30K |
| 2026-09-21 | $65,43 | -1,86 % | $66,67 | $66,80 | $64,90 | 80,50K |
| 2026-09-18 | $66,67 | -2,97 % | $68,30 | $68,30 | $66,10 | 89,40K |
| 2026-09-17 | $68,71 | +1,73 % | $67,62 | $68,76 | $66,89 | 35,10K |
| 2026-09-16 | $67,54 | +0,87 % | $66,34 | $68,04 | $66,11 | 43,10K |
| 2026-09-15 | $66,96 | -0,40 % | $66,36 | $68,00 | $66,04 | 55,30K |
| 2026-09-14 | $67,23 | +3,78 % | $64,96 | $67,75 | $64,82 | 61,70K |
| 2026-09-11 | $64,78 | +1,45 % | $64,13 | $64,80 | $63,33 | 39,60K |
| 2026-09-10 | $63,85 | +0,05 % | $63,73 | $64,31 | $63,04 | 44,00K |
| 2026-09-09 | $63,82 | -2,07 % | $65,00 | $65,00 | $63,03 | 76,50K |
| 2026-09-08 | $65,17 | -0,47 % | $64,73 | $65,21 | $64,00 | 64,20K |
| 2026-09-04 | $65,48 | -0,52 % | $65,79 | $65,79 | $64,36 | 35,10K |
| 2026-09-03 | $65,82 | +1,83 % | $65,42 | $66,36 | $65,42 | 27,50K |
| 2026-09-02 | $64,64 | -0,55 % | $65,00 | $65,00 | $63,47 | 46,60K |
| 2026-09-01 | $65,00 | -2,27 % | $66,41 | $66,88 | $64,86 | 56,90K |
| 2026-08-31 | $66,51 | -1,03 % | $67,19 | $67,40 | $66,15 | 31,70K |
| 2026-08-28 | $67,20 | +0,16 % | $67,49 | $68,80 | $66,66 | 73,00K |
| 2026-08-27 | $67,09 | +4,37 % | $64,63 | $67,65 | $64,63 | 100,40K |
| 2026-08-26 | $64,28 | +0,55 % | $63,60 | $64,28 | $63,36 | 37,40K |
| 2026-08-25 | $63,93 | -0,54 % | $63,86 | $64,39 | $63,50 | 44,60K |
| 2026-08-24 | $64,28 | +0,49 % | $64,10 | $64,93 | $63,01 | 54,40K |
| 2026-08-21 | $63,96 | +1,73 % | $63,53 | $64,22 | $62,72 | 59,70K |
| 2026-08-20 | $62,87 | +2,41 % | $61,39 | $63,00 | $60,58 | 85,30K |
| 2026-08-19 | $61,39 | -2,21 % | $62,73 | $63,60 | $61,25 | 58,70K |
| 2026-08-18 | $62,78 | +0,92 % | $62,51 | $63,17 | $62,26 | 47,30K |
| 2026-08-17 | $62,21 | -0,11 % | $61,85 | $63,35 | $60,11 | 81,90K |
| 2026-08-14 | $62,28 | -2,52 % | $63,88 | $63,88 | $61,89 | 61,60K |
| 2026-08-13 | $63,89 | +1,74 % | $63,00 | $64,19 | $62,15 | 72,70K |
| 2026-08-12 | $62,79 | +0,31 % | $62,42 | $64,16 | $61,70 | 91,10K |
| 2026-08-11 | $62,60 | -1,00 % | $62,72 | $63,22 | $62,00 | 71,60K |
| 2026-08-10 | $63,23 | -2,44 % | $63,99 | $64,38 | $62,37 | 152,10K |
| 2026-08-07 | $64,81 | +1,82 % | $63,65 | $64,95 | $63,65 | 65,90K |
| 2026-08-06 | $63,65 | -3,43 % | $63,05 | $63,74 | $61,63 | 124,80K |
| 2026-08-05 | $65,91 | +1,89 % | $65,51 | $67,14 | $64,34 | 239,50K |
| 2026-08-04 | $64,69 | +0,22 % | $63,30 | $65,81 | $63,30 | 144,40K |
| 2026-08-03 | $64,55 | +0,49 % | $64,60 | $65,40 | $62,56 | 122,00K |
| 2026-07-31 | $64,24 | +0,32 % | $64,03 | $66,23 | $63,67 | 140,90K |
| 2026-07-30 | $64,03 | -0,67 % | $63,71 | $64,43 | $62,71 | 110,80K |
| 2026-07-29 | $64,46 | +0,78 % | $63,43 | $65,97 | $62,50 | 173,20K |
| 2026-07-28 | $63,96 | +0,74 % | $63,59 | $65,26 | $63,29 | 127,60K |
| 2026-07-27 | $63,49 | +0,24 % | $64,29 | $64,29 | $62,92 | 145,50K |
| 2026-07-24 | $63,34 | +3,51 % | $61,75 | $63,62 | $60,00 | 88,50K |
| 2026-07-23 | $61,19 | -2,05 % | $62,37 | $62,37 | $60,00 | 149,70K |
| 2026-07-22 | $62,47 | -2,57 % | $63,43 | $63,49 | $61,90 | 135,50K |
| 2026-07-21 | $64,12 | +0,55 % | $63,41 | $64,19 | $62,19 | 150,40K |
| 2026-07-20 | $63,77 | +1,72 % | $62,69 | $64,88 | $62,59 | 139,30K |
| 2026-07-17 | $62,69 | -3,79 % | $63,61 | $65,10 | $60,94 | 197,40K |
| 2026-07-16 | $65,16 | +11,23 % | $58,58 | $66,19 | $56,35 | 298,10K |
| 2026-07-15 | $58,58 | +1,17 % | $58,01 | $58,99 | $55,79 | 311,10K |
| 2026-07-14 | $57,90 | +1,24 % | $56,99 | $58,49 | $56,80 | 143,50K |
| 2026-07-13 | $57,19 | -0,94 % | $57,75 | $58,00 | $55,75 | 200,10K |
| 2026-07-10 | $57,73 | -0,62 % | $58,10 | $58,99 | $57,09 | 89,80K |
| 2026-07-09 | $58,09 | +0,62 % | $57,61 | $58,10 | $56,69 | 87,00K |
| 2026-07-08 | $57,73 | +0,02 % | $56,83 | $57,80 | $55,23 | 90,00K |
| 2026-07-07 | $57,72 | +2,49 % | $56,28 | $58,28 | $55,94 | 129,60K |
| 2026-07-06 | $56,32 | +4,55 % | $53,90 | $56,76 | $53,80 | 156,40K |
| 2026-07-02 | $53,87 | +6,46 % | $50,84 | $54,27 | $50,72 | 108,70K |
| 2026-07-01 | $50,60 | +2,51 % | $49,61 | $52,36 | $49,24 | 167,50K |
| 2026-06-30 | $49,36 | +0,94 % | $48,77 | $49,55 | $48,44 | 58,50K |
| 2026-06-29 | $48,90 | -2,12 % | $50,13 | $51,00 | $48,46 | 148,80K |
| 2026-06-26 | $49,96 | +1,81 % | $49,00 | $50,53 | $48,08 | 105,70K |
| 2026-06-25 | $49,07 | +2,34 % | $47,92 | $49,43 | $47,51 | 79,10K |
| 2026-06-24 | $47,95 | +0,29 % | $47,67 | $48,74 | $47,53 | 43,50K |
| 2026-06-23 | $47,81 | -0,02 % | $47,58 | $48,39 | $47,40 | 37,40K |
| 2026-06-22 | $47,82 | +1,06 % | $46,82 | $48,19 | $46,82 | 114,20K |
| 2026-06-18 | $47,32 | +2,11 % | $47,17 | $47,71 | $45,63 | 130,00K |
| 2026-06-17 | $46,34 | -1,74 % | $47,17 | $48,39 | $46,01 | 132,00K |
| 2026-06-16 | $47,16 | -3,91 % | $49,11 | $49,41 | $46,90 | 96,70K |
| 2026-06-15 | $49,08 | +3,83 % | $47,90 | $49,08 | $47,84 | 77,30K |
| 2026-06-12 | $47,27 | +3,80 % | $45,48 | $47,75 | $45,00 | 127,00K |
| 2026-06-11 | $45,54 | -0,18 % | $45,62 | $46,82 | $44,05 | 59,70K |
| 2026-06-10 | $45,62 | -1,77 % | $45,99 | $47,10 | $45,58 | 43,90K |
| 2026-06-09 | $46,44 | +0,24 % | $46,57 | $47,34 | $45,29 | 78,90K |
| 2026-06-08 | $46,33 | -1,68 % | $47,03 | $48,49 | $46,26 | 56,50K |
| 2026-06-05 | $47,12 | -1,75 % | $47,83 | $47,96 | $46,06 | 57,10K |
| 2026-06-04 | $47,96 | +1,80 % | $47,72 | $48,57 | $47,19 | 42,50K |
| 2026-06-03 | $47,11 | -5,06 % | $49,50 | $49,50 | $46,68 | 89,60K |
| 2026-06-02 | $49,62 | -1,51 % | $50,25 | $50,30 | $47,52 | 93,20K |
| 2026-06-01 | $50,38 | +5,62 % | $47,71 | $51,62 | $47,59 | 313,30K |
| 2026-05-29 | $47,70 | +0,13 % | $47,61 | $48,04 | $46,99 | 191,90K |
| 2026-05-28 | $47,64 | +0,32 % | $47,52 | $48,29 | $46,53 | 101,70K |
| 2026-05-27 | $47,49 | -0,88 % | $47,81 | $48,00 | $46,76 | 58,20K |
| 2026-05-26 | $47,91 | +0,69 % | $47,62 | $47,95 | $45,94 | 51,10K |
| 2026-05-22 | $47,58 | +2,30 % | $46,59 | $47,87 | $46,53 | 29,40K |