Corpay, Inc. CPAY
NYSE · Amerika Birleşik Devletleri · Ticari Hizmetler
$396,98+8,27 (+%2,13)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |