Copart

CPRT
🏛️ Deutschland →
38.23
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 28.83 28.83 28.83 28.83 0.0M
2022-12-29 27.98 28.67 27.98 28.67 0.0M
2022-12-28 28.37 28.37 28.37 28.37 0.0M
2022-12-27 28.18 28.62 28.18 28.43 0.0M
2022-12-23 28.53 28.53 28.18 28.18 0.0M
2022-12-22 28.50 28.50 28.50 28.50 0.0M
2022-12-20 28.21 28.21 28.21 28.21 0.0M
2022-12-19 28.55 28.55 28.55 28.55 0.0M
2022-12-15 29.40 29.40 28.57 28.58 0.0M
2022-12-14 29.53 29.53 29.53 29.53 0.0M
2022-12-13 30.33 30.46 29.80 29.80 0.0M
2022-12-12 30.30 30.50 30.30 30.50 0.0M
2022-12-09 30.35 30.35 30.35 30.35 0.0M
2022-12-08 29.81 29.81 29.81 29.81 0.0M
2022-12-07 30.86 30.86 30.64 30.64 0.0M
2022-12-05 31.97 31.97 31.43 31.49 0.0M
2022-12-02 32.16 32.16 32.00 32.00 0.0M
2022-12-01 32.14 32.14 31.96 32.08 0.0M
2022-11-30 30.95 31.70 30.95 31.70 0.0M
2022-11-28 30.78 30.78 30.78 30.78 0.0M
2022-11-25 31.59 31.59 31.48 31.48 0.0M
2022-11-24 31.43 31.95 31.42 31.95 0.0M
2022-11-23 31.56 31.56 31.56 31.56 0.0M
2022-11-22 31.18 31.29 31.18 31.29 0.0M
2022-11-21 31.15 31.78 31.15 31.31 0.0M
2022-11-18 31.05 31.30 31.05 31.30 0.0M
2022-11-17 29.39 29.80 29.39 29.80 0.0M
2022-11-15 29.77 29.77 29.77 29.77 0.0M
2022-11-14 30.06 30.08 29.67 29.90 0.0M
2022-11-11 29.65 29.65 29.63 29.65 0.0M
2022-11-10 27.68 29.28 27.68 29.28 0.0M
2022-11-09 28.07 28.07 28.07 28.07 0.0M
2022-11-08 28.75 28.75 27.97 28.03 0.0M
2022-11-07 29.09 29.16 28.65 28.80 0.0M
2022-11-04 29.25 29.25 28.43 28.76 0.0M
2022-11-03 28.38 29.50 28.38 29.24 0.0M
2022-11-02 28.82 28.82 28.82 28.82 0.0M
2022-11-01 29.33 29.33 29.25 29.25 0.0M
2022-10-31 29.51 29.51 29.17 29.17 0.0M
2022-10-28 29.03 29.03 29.03 29.03 0.0M
2022-10-27 28.16 28.16 28.16 28.16 0.0M
2022-10-26 28.62 28.62 28.62 28.62 0.0M
2022-10-24 27.94 27.94 27.66 27.66 0.0M
2022-10-20 28.11 28.33 28.11 28.33 0.0M
2022-10-18 28.57 28.61 28.57 28.61 0.0M
2022-10-17 27.80 28.05 27.80 28.05 0.0M
2022-10-13 27.53 27.53 27.53 27.53 0.0M
2022-10-10 28.52 28.52 28.52 28.52 0.0M
2022-10-07 29.11 29.11 29.11 29.11 0.0M
2022-10-06 28.28 28.88 28.28 28.78 0.0M
2022-10-05 28.54 28.54 28.42 28.42 0.0M
2022-10-04 27.89 28.35 27.89 28.34 0.0M
2022-10-03 27.36 27.36 27.36 27.36 0.0M
2022-09-30 27.99 27.99 27.99 27.99 0.0M
2022-09-29 28.42 28.50 28.06 28.18 0.0M
2022-09-28 28.07 28.07 28.07 28.07 0.0M
2022-09-27 27.86 27.86 27.86 27.86 0.0M
2022-09-26 27.15 27.21 27.15 27.21 0.0M
2022-09-23 26.63 26.94 26.63 26.94 0.0M
2022-09-22 27.27 27.29 27.27 27.29 0.0M
2022-09-21 27.60 28.12 27.56 27.56 0.0M
2022-09-20 27.84 27.84 27.84 27.84 0.0M
2022-09-19 27.58 27.76 27.51 27.76 0.0M
2022-09-15 28.03 28.03 27.75 27.75 0.0M
2022-09-14 27.77 28.06 27.77 28.06 0.0M
2022-09-13 28.03 28.03 28.03 28.03 0.0M
2022-09-12 28.52 28.52 28.37 28.38 0.0M
2022-09-08 29.48 29.91 29.48 29.48 0.0M
2022-09-07 29.52 29.52 29.52 29.52 0.0M
2022-09-06 29.41 29.41 29.41 29.41 0.0M
2022-09-05 29.59 29.59 29.59 29.59 0.0M
2022-09-01 29.89 29.89 29.50 29.50 0.0M
2022-08-29 30.12 30.12 30.12 30.12 0.0M
2022-08-25 31.10 31.10 31.07 31.07 0.0M
2022-08-24 31.16 31.16 31.16 31.16 0.0M
2022-08-23 31.65 31.65 31.14 31.14 0.0M
2022-08-22 31.53 31.53 31.51 31.51 0.0M
2022-08-19 31.96 31.96 31.96 31.96 0.0M
2022-08-17 31.99 31.99 31.99 31.99 0.0M
2022-08-16 31.88 32.53 31.79 31.79 0.0M
2022-08-15 31.98 32.18 31.79 31.99 0.0M
2022-08-12 31.12 31.57 31.12 31.57 0.0M
2022-08-09 30.75 30.97 30.75 30.97 0.0M
2022-08-08 32.02 32.07 32.02 32.07 0.0M
2022-08-05 32.13 32.13 32.13 32.13 0.0M
2022-08-04 31.73 31.73 31.73 31.73 0.0M
2022-08-03 31.32 32.08 31.32 32.08 0.0M
2022-08-02 31.50 31.50 31.43 31.43 0.0M
2022-08-01 31.45 31.45 31.45 31.45 0.0M
2022-07-29 30.98 31.02 30.64 31.02 0.0M
2022-07-28 29.89 29.89 29.89 29.89 0.0M
2022-07-25 29.63 30.08 29.38 29.38 0.0M
2022-07-22 30.21 30.24 30.21 30.24 0.0M
2022-07-21 30.13 30.13 30.00 30.11 0.0M
2022-07-20 29.61 29.61 29.61 29.61 0.0M
2022-07-19 29.16 29.16 29.16 29.16 0.0M
2022-07-15 28.41 28.41 27.98 27.98 0.0M
2022-07-14 27.48 27.48 27.48 27.48 0.0M
2022-07-12 28.20 28.20 28.20 28.20 0.0M
2022-07-11 28.38 28.38 28.38 28.38 0.0M
2022-07-08 28.19 28.19 28.19 28.19 0.0M
2022-07-07 27.96 27.97 27.50 27.50 0.0M
2022-07-01 25.97 25.97 25.97 25.97 0.0M
2022-06-30 25.72 25.72 25.72 25.72 0.0M
2022-06-27 26.92 26.92 26.92 26.92 0.0M
2022-06-23 25.37 25.98 25.37 25.85 0.0M
2022-06-22 25.16 25.33 25.16 25.29 0.0M
2022-06-17 24.50 25.09 24.50 25.09 0.0M
2022-06-16 25.10 25.23 24.29 24.29 0.0M
2022-06-15 24.93 24.93 24.93 24.93 0.0M
2022-06-14 25.20 25.25 25.16 25.25 0.0M
2022-06-13 25.27 25.28 24.75 25.22 0.0M
2022-06-10 26.62 26.62 26.62 26.62 0.0M
2022-06-09 26.55 26.59 26.55 26.59 0.0M
2022-06-07 26.87 26.87 26.87 26.87 0.0M
2022-06-02 26.31 26.93 26.31 26.93 0.0M
2022-06-01 27.04 27.04 27.04 27.04 0.0M
2022-05-31 27.00 27.00 27.00 27.00 0.0M
2022-05-30 27.49 27.49 27.34 27.34 0.0M
2022-05-27 27.02 27.02 27.02 27.02 0.0M
2022-05-25 26.00 26.00 26.00 26.00 0.0M
2022-05-24 25.84 25.84 24.92 24.92 0.0M
2022-05-19 26.25 26.29 25.57 26.29 0.0M
2022-05-17 26.50 26.62 26.50 26.62 0.0M
2022-05-16 26.95 26.95 26.31 26.39 0.0M
2022-05-13 26.75 26.91 26.75 26.91 0.0M
2022-05-12 25.51 25.51 25.51 25.51 0.0M
2022-05-09 26.09 26.09 26.09 26.09 0.0M
2022-05-06 26.30 26.30 25.80 25.80 0.0M
2022-05-05 27.75 27.75 27.75 27.75 0.0M
2022-05-04 27.05 27.05 27.05 27.05 0.0M
2022-05-03 27.07 27.07 27.07 27.07 0.0M
2022-05-02 27.28 27.29 27.28 27.29 0.0M
2022-04-28 26.89 26.89 26.89 26.89 0.0M
2022-04-26 27.77 27.77 26.84 26.84 0.0M
2022-04-25 26.71 26.71 26.71 26.71 0.0M
2022-04-22 27.26 27.43 27.13 27.43 0.0M
2022-04-21 28.07 28.07 28.07 28.07 0.0M
2022-04-20 27.98 28.11 27.98 28.11 0.0M
2022-04-19 27.14 27.14 27.14 27.14 0.0M
2022-04-14 28.09 28.10 28.05 28.10 0.0M
2022-04-12 28.02 28.02 28.02 28.02 0.0M
2022-04-11 28.54 28.54 28.41 28.41 0.0M
2022-04-08 28.57 28.57 28.57 28.57 0.0M
2022-04-07 28.62 28.62 28.48 28.48 0.0M
2022-04-04 28.73 29.10 28.33 29.07 0.0M
2022-04-01 28.70 28.70 28.26 28.26 0.0M
2022-03-30 29.50 29.50 29.50 29.50 0.0M
2022-03-29 29.40 29.40 29.30 29.30 0.0M
2022-03-28 28.56 28.56 28.30 28.30 0.0M
2022-03-25 28.57 28.57 28.57 28.57 0.0M
2022-03-23 28.73 28.73 28.48 28.59 0.0M
2022-03-22 28.41 29.05 28.41 29.05 0.0M
2022-03-21 28.40 28.40 28.40 28.40 0.0M
2022-03-17 28.64 28.64 28.16 28.40 0.0M
2022-03-16 28.29 28.62 28.29 28.62 0.0M
2022-03-15 26.41 26.73 26.41 26.73 0.0M
2022-03-14 26.73 26.73 26.62 26.62 0.0M
2022-03-10 26.31 26.31 26.31 26.31 0.0M
2022-03-08 25.00 25.02 24.50 25.02 0.0M
2022-03-07 26.25 26.75 25.29 25.29 0.0M
2022-03-04 27.64 27.64 27.07 27.07 0.0M
2022-03-03 27.59 27.59 27.59 27.59 0.0M
2022-03-02 27.21 27.95 27.21 27.88 0.0M
2022-03-01 27.66 27.66 26.98 27.24 0.0M
2022-02-28 27.61 27.61 27.61 27.61 0.0M
2022-02-24 25.00 25.64 25.00 25.64 0.0M
2022-02-23 26.93 27.02 26.69 26.69 0.0M
2022-02-22 26.84 26.84 26.84 26.84 0.0M
2022-02-21 26.91 26.98 26.75 26.75 0.0M
2022-02-18 27.11 27.11 27.11 27.11 0.0M
2022-02-17 27.70 28.26 27.49 27.49 0.0M
2022-02-16 27.57 28.00 27.57 28.00 0.0M
2022-02-15 27.35 27.54 27.16 27.54 0.0M
2022-02-14 26.44 27.55 26.44 27.31 0.0M
2022-02-11 27.52 27.52 26.75 26.75 0.0M
2022-02-10 28.75 28.75 28.19 28.19 0.0M
2022-02-09 28.09 28.32 28.09 28.32 0.0M
2022-02-08 28.02 28.25 28.02 28.25 0.0M
2022-02-07 28.21 28.21 28.21 28.21 0.0M
2022-02-04 27.46 28.12 27.46 28.12 0.0M
2022-02-03 29.05 29.05 29.04 29.04 0.0M
2022-02-02 28.60 29.10 28.60 29.10 0.0M
2022-02-01 28.88 28.88 28.48 28.77 0.0M
2022-01-31 28.16 28.56 27.62 28.56 0.0M
2022-01-28 27.12 27.73 27.12 27.73 0.0M
2022-01-27 27.50 27.90 27.40 27.75 0.0M
2022-01-26 27.91 28.57 27.21 27.30 0.0M
2022-01-25 28.30 28.55 27.89 28.55 0.0M
2022-01-24 27.49 28.50 27.12 28.50 0.0M
2022-01-21 28.23 28.23 27.90 28.18 0.0M
2022-01-20 28.99 29.48 28.90 28.90 0.0M
2022-01-19 29.14 29.14 29.14 29.14 0.0M
2022-01-18 29.75 29.75 29.70 29.71 0.0M
2022-01-17 30.01 30.01 29.82 29.89 0.0M
2022-01-14 30.19 30.30 29.94 29.94 0.0M
2022-01-12 30.24 30.65 30.24 30.65 0.0M
2022-01-11 30.11 30.31 29.74 30.31 0.0M
2022-01-10 30.02 30.02 29.51 29.56 0.0M
2022-01-07 30.65 30.65 30.19 30.19 0.0M
2022-01-06 30.98 30.98 30.98 30.98 0.0M
2022-01-05 31.64 31.64 31.43 31.43 0.0M
2022-01-04 32.27 32.27 32.27 32.27 0.0M
2022-01-03 33.80 33.80 32.56 32.56 0.0M