|
Beurs gesloten -
Nasdaq
22:00:00 16-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 27,87 USD | +0,43% |
|
+2,01% | -28,81% |
| 16/10 | Copart rondt overname van ACV Auctions af | MT |
| 15/10 | Copart, Inc. (NasdaqGS:CPRT) heeft de overname van ACV Auctions Inc. (NYSE:ACVA) afgerond. | CI |
Beursnotering
Nasdaq
CPRT 27,87 $
+0,43%
682 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| CPRT | 27,87USD | +0,43% | 682 mln. $ | ||
CBOE
| CPRT | 27,89USD | +0,47% | 23,92 mln. $ | |
|
Boerse Muenchen
| CO6 | 24,80EUR | +0,51% | 24,11K € | |
|
Tradegate
| CO6 | 24,82EUR | +0,22% | 19,5K € | |
|
London S.E.
| 0ACI | 26,97USD | -19,42% | 20,85K $ | |
|
Borsa Italiana
| 1CPRT | 24,24EUR | +1,23% | 12,12K € | |
|
London S.E.
| 0ACI | 26,91EUR | -2,18% | 11,6K € | |
|
Mexican S.E.
| CPRT * | 515,45MXN | +1,12% | 69,59K $ | |
|
Börse Stuttgart
| CO6 | 24,76EUR | +0,41% | 3,22K € | |
|
Deutsche Boerse AG
| CO6 | 24,81EUR | +7,36% | 0 € | |
| C1PR34 | 70,21BRL | -21,68% | 3,51K R$ |
Vijfdaags koersverloop: Copart, Inc.
uitgestelde koers Nasdaq
| 12-10-2026 | 13-10-2026 | 14-10-2026 | 15-10-2026 | 16-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 26,48 | US$ 26,37 | US$ 26,27 | US$ 27,75 | US$ 27,87 |
| Volume | 6.957.266 | 7.072.732 | 9.164.677 | 14.474.808 | 24.461.592 |
| Variatie | -3,07% | -0,42% | -0,38% | +5,63% | +0,43% |
| Opening | US$ 27,30 | US$ 26,66 | US$ 26,23 | US$ 26,85 | US$ 27,96 |
| Hoger | US$ 27,34 | US$ 26,87 | US$ 26,35 | US$ 27,78 | US$ 28,29 |
| Lager | US$ 26,46 | US$ 26,17 | US$ 25,72 | US$ 26,83 | US$ 27,56 |
Prestaties
| 1 dag | +0,43% | ||
| 1 week | +2,01% | ||
| Lopende maand | +2,16% | ||
| 1 maand | -6,04% | ||
| 3 maanden | +0,94% | ||
| 6 maanden | -16,68% | ||
| Lopend jaar | -28,81% | ||
| 1 jaar | -37,14% | ||
| 3 jaar | -40,27% | ||
| 5 jaar | -23,11% | ||
| 10 jaar | +313,27% |
Volumes
marktenDagvolume
24.461.592
Geschat dagvolume
24.461.592
Gem. dagvolume (20 daags)
9.252.914
Dagvolumeratio
2,64
Gem. dagvolume (20 daags) USD
257.878.713,18
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)
25.816.829.697
Omzet (USD)
4.666.209.000
Aantal werknemers
21.000
Omzet / Werknemer (USD)
222.200
Vrij verhandelbaar
90,99%
Marktkap. free float (USD)
23.491.470.328
Dagvolume/totaal vrij verhandelbaar (%)
1%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
26,95
Voortschrijdend gemiddelde 20 dagen
27,52
Voortschrijdend gemiddelde 50 dagen
30,03
Voortschrijdend gemiddelde 100 dagen
29,81
Koersspreiding / (MMA5)
-3,31%
Koersspreiding / (MMA20)
-1,26%
Koersspreiding / (MMA50)
+7,77%
Koersspreiding / (MMA100)
+6,95%
STIM
RSI 9 dagen
52,18
RSI 14 dagen
46,48
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +0,43% | +2,01% | -37,14% | -40,27% | 25,82 mld. | |
| -2,47% | -3,15% | +34,46% | +143,77% | 4.145 mld. | |
| -3,72% | -1,30% | -1,06% | +118,93% | 1.807 mld. | |
| +0,18% | +4,80% | +10,06% | +53,67% | 541 mld. | |
| 0,00% | -1,65% | -31,28% | +38,25% | 479 mld. | |
| -2,86% | +0,33% | -41,19% | +98,27% | 294 mld. | |
| -1,82% | -2,03% | -34,68% | +30,03% | 271 mld. | |
| -4,84% | -0,78% | +7,45% | +212,94% | 218 mld. | |
| -1,29% | -1,62% | -23,78% | +58,52% | 144 mld. | |
| -1,76% | -0,47% | -36,98% | -22,78% | 115 mld. | |
| Gemiddelde | -1,82% | -0,14% | -15,41% | +69,13% | 803,98 mld. | |
| Gewogen gemiddelde per kap. | -2,44% | -1,63% | +12,80% | +117,71% |
Koersgeschiedenis: Copart, Inc.
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
29be012ec4616b2a2b39547d6a2aa._MSsUI6Dsxik7YGcvC5W_72tIputfN4LtskFdWkoicU.hKPrOrfl6yH71bXP9G8Ziff3TdrjKaZI4-ROQxpwxpSToZgfxa6LfuKY6g
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:00 | 27,87 | 9.324.342 | 21.547.375 |
| 21:59:59 | 27,88 | 100 | 12.223.033 |
| 21:59:59 | 27,89 | 118 | 12.222.933 |
| 21:59:59 | 27,88 | 100 | 12.222.815 |
| 21:59:59 | 27,88 | 100 | 12.222.715 |
| 21:59:59 | 27,88 | 340 | 12.222.615 |
| 21:59:59 | 27,88 | 100 | 12.222.275 |
| 21:59:59 | 27,88 | 22.806 | 12.222.175 |
| 21:59:59 | 27,88 | 2.072 | 12.199.369 |
| 21:59:59 | 27,88 | 400 | 12.197.297 |
Koerspieken en -dalen
| 1 week | 25,72 |  | 28,29 |
| 1 maand | 25,72 | | 29,37 |
| Lopend jaar | 25,72 | | 41,79 |
| 1 jaar | 25,72 | | 45,89 |
| 3 jaar | 25,72 | | 64,38 |
| 5 jaar | 25,55 | | 64,38 |
| 10 jaar | 6,34 | | 64,38 |
Maandschommelingen
Jaarschommelingen
| 2026 | -28,81% | ||
| 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
