|
Geschatte realtime
Cboe BZX
20:17:12 28-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 28,60 USD | -1,11% |
|
+3,77% | -26,88% |
Beursnotering
Nasdaq
CPRT 28,68 $
-0,85%
204 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| CPRT | 28,68USD | -0,85% | 204 mln. $ | ||
CBOE
| CPRT | 28,60USD | -1,09% | 21,73 mln. $ | |
|
Tradegate
| CO6 | 25,94EUR | -0,33% | 71,39K € | |
|
Xetra
| CO6 | 25,82EUR | -0,21% | 31,47K € | |
|
Borsa Italiana
| 1CPRT | 24,24EUR | +1,23% | 12,12K € | |
|
London S.E.
| 0ACI | 28,90EUR | +0,03% | 8,76K € | |
|
London S.E.
| 0ACI | 28,89USD | +7,12% | 6,64K $ | |
|
Boerse Muenchen
| CO6 | 25,68EUR | -1,08% | 1,82K € | |
|
Mexican S.E.
| CPRT * | 540,00MXN | +0,33% | 8,1K $ | |
|
Deutsche Boerse AG
| CO6 | 25,78EUR | -0,21% | 0 € | |
|
Börse Stuttgart
| CO6 | 25,67EUR | -1,06% | 0 € | |
| C1PR34 | 77,81BRL | -13,20% | 8,01K R$ |
Vijfdaags koersverloop: Copart, Inc.
uitgestelde koers Nasdaq
| 22-10-2026 | 23-10-2026 | 26-10-2026 | 27-10-2026 | 28-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 29,09 | US$ 29,00 | US$ 29,15 | US$ 28,92 | US$ 28,68 |
| Volume | 14.726.815 | 10.152.348 | 9.904.986 | 8.428.467 | 7.123.801 |
| Variatie | +5,46% | -0,31% | +0,52% | -0,79% | -1,11% |
| Opening | US$ 27,74 | US$ 28,89 | US$ 29,01 | US$ 28,90 | US$ 28,54 |
| Hoger | US$ 29,28 | US$ 29,18 | US$ 29,43 | US$ 29,05 | US$ 28,96 |
| Lager | US$ 27,56 | US$ 28,61 | US$ 28,88 | US$ 28,59 | US$ 28,44 |
Prestaties
| 1 dag | -1,04% | ||
| 1 week | +3,77% | ||
| Lopende maand | +4,93% | ||
| 1 maand | +5,16% | ||
| 3 maanden | -6,73% | ||
| 6 maanden | -14,14% | ||
| Lopend jaar | -26,88% | ||
| 1 jaar | -35,05% | ||
| 3 jaar | -33,62% | ||
| 5 jaar | -25,07% | ||
| 10 jaar | +335,86% |
Volumes
marktenDagvolume
7.123.799
Geschat dagvolume
8.359.925
Gem. dagvolume (20 daags)
12.254.460
Dagvolumeratio
0,68
Gem. dagvolume (20 daags) USD
350.477.556
Recordvolume 1
278.010.560
Recordvolume 2
247.737.632
Recordvolume 3
213.690.400
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
26.790.852.222
Omzet (USD)
4.666.209.000
Aantal werknemers
21.000
Omzet / Werknemer (USD)
222.200
Vrij verhandelbaar
91,36%
Marktkap. free float (USD)
24.477.332.099
Dagvolume/totaal vrij verhandelbaar (%)
1,31%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
28,75
Voortschrijdend gemiddelde 20 dagen
27,49
Voortschrijdend gemiddelde 50 dagen
29,84
Voortschrijdend gemiddelde 100 dagen
29,57
Koersspreiding / (MMA5)
+0,52%
Koersspreiding / (MMA20)
-3,89%
Koersspreiding / (MMA50)
+4,34%
Koersspreiding / (MMA100)
+3,38%
STIM
RSI 9 dagen
65,16
RSI 14 dagen
57,17
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -1,11% | +3,77% | -35,05% | -33,62% | 26,79 mld. | |
| +1,34% | -2,92% | +21,50% | +161,10% | 3.900 mld. | |
| -1,55% | -12,03% | -18,35% | +102,73% | 1.585 mld. | |
| +0,34% | -1,70% | +8,15% | +64,34% | 534 mld. | |
| +0,62% | -5,56% | -40,91% | +32,38% | 442 mld. | |
| -1,58% | -5,28% | -44,12% | +50,23% | 257 mld. | |
| +0,05% | -3,83% | -43,18% | +20,78% | 249 mld. | |
| +0,60% | -4,06% | -6,57% | +256,37% | 213 mld. | |
| -1,09% | -3,61% | -31,70% | +52,54% | 134 mld. | |
| -3,04% | +2,22% | -17,82% | +230,10% | 114 mld. | |
| Gemiddelde | -0,49% | -4,05% | -20,80% | +93,70% | 745,58 mld. | |
| Gewogen gemiddelde per kap. | +0,36% | -6,46% | +1,38% | +126,75% |
Koersgeschiedenis: Copart, Inc.
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
9333704d15f9219358.EeDo54I51axYB2KqJeZenPWkL1DbBIiScZRbbnZtFig.Jq-pqsxOkPgzSyr7f5QG-sLScDa-c_nmKNFpPiQrZgVfqp6x6Evt4SBdFQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 20:02:16 | 28,68 | 200 | 6.311.352 |
| 20:02:16 | 28,68 | 177 | 6.311.152 |
| 20:02:16 | 28,67 | 100 | 6.310.975 |
| 20:02:16 | 28,68 | 120 | 6.310.875 |
| 20:02:16 | 28,68 | 100 | 6.310.755 |
| 20:02:16 | 28,68 | 1.000 | 6.310.655 |
| 20:02:16 | 28,68 | 185 | 6.309.655 |
| 20:02:16 | 28,68 | 600 | 6.309.470 |
| 20:02:16 | 28,68 | 200 | 6.308.870 |
| 20:02:16 | 28,68 | 1.400 | 6.308.670 |
Koerspieken en -dalen
| 1 week | 27,56 |  | 29,42 |
| 1 maand | 25,72 | | 29,42 |
| Lopend jaar | 25,72 | | 41,79 |
| 1 jaar | 25,72 | | 43,7 |
| 3 jaar | 25,72 | | 64,38 |
| 5 jaar | 25,55 | | 64,38 |
| 10 jaar | 6,34 | | 64,38 |
Maandschommelingen
Jaarschommelingen
| 2026 | -26,13% | ||
| 2025 | -31,78% | ||
| 2024 | +17,12% | ||
| 2023 | +60,95% | ||
| 2022 | -19,68% | ||
| 2021 | +19,15% | ||
| 2020 | +39,93% | ||
| 2019 | +90,33% | ||
| 2018 | +10,63% | ||
| 2017 | +55,89% | ||
| 2016 | +45,78% | ||
| 2015 | +4,17% | ||
| 2014 | -0,44% | ||
| 2013 | +24,24% | ||
| 2012 | +23,20% | ||
| 2011 | +28,22% | ||
| 2010 | +1,99% | ||
| 2009 | +34,68% | ||
| 2008 | -36,10% | ||
| 2007 | +41,83% | ||
| 2006 | +30,10% | ||
| 2005 | -12,39% | ||
| 2004 | +58,55% | ||
| 2003 | +40,20% | ||
| 2002 | -51,17% | ||
| 2001 | +69,16% | ||
| 2000 | -1,15% | ||
| 1999 | +168,73% | ||
| 1998 | +81,12% | ||
| 1997 | +36,19% | ||
| 1996 | -50,00% | ||
| 1995 | +48,94% | ||
| 1994 | +20,51% |
- Beurs
- Aandelen
- Koers CPRT
- Koersen Copart, Inc.
Kies jouw editie
Alle financiële informatie op nationaal niveau
