8,531$
-0,46%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 8,44 | 8,92 | 8,44 | 8,64 | 1,89% | 34.709,00 |
| 17.04.2024 | 8,61 | 8,94 | 8,30 | 8,48 | -1,74% | 31.184,00 |
| 16.04.2024 | 8,53 | 9,18 | 8,53 | 8,63 | -4,00% | 37.292,00 |
| 15.04.2024 | 9,10 | 9,10 | 8,54 | 8,99 | -1,53% | 27.941,00 |
| 12.04.2024 | 9,15 | 9,26 | 9,02 | 9,13 | -1,30% | 26.533,00 |
| 11.04.2024 | 8,79 | 9,32 | 8,60 | 9,25 | 7,68% | 53.695,00 |
| 10.04.2024 | 8,01 | 8,86 | 7,65 | 8,59 | 2,14% | 37.535,00 |
| 09.04.2024 | 7,98 | 8,48 | 7,85 | 8,41 | 5,39% | 34.501,00 |
| 08.04.2024 | 7,92 | 8,00 | 7,79 | 7,98 | 0,88% | 52.974,00 |
| 05.04.2024 | 7,79 | 7,95 | 7,79 | 7,91 | 1,02% | 14.755,00 |
| 04.04.2024 | 7,82 | 7,90 | 7,63 | 7,83 | 2,09% | 21.894,00 |
| 03.04.2024 | 7,68 | 8,42 | 7,67 | 7,67 | -1,67% | 42.243,00 |
| 02.04.2024 | 7,69 | 7,84 | 7,61 | 7,80 | 2,50% | 22.193,00 |
| 01.04.2024 | 7,63 | 7,85 | 7,54 | 7,61 | 0,66% | 27.406,00 |
| 28.03.2024 | 7,71 | 7,90 | 7,46 | 7,56 | -4,18% | 33.275,00 |
| 27.03.2024 | 7,37 | 7,89 | 7,37 | 7,89 | 8,08% | 23.554,00 |
| 26.03.2024 | 7,51 | 7,70 | 7,30 | 7,30 | -3,18% | 25.378,00 |
| 25.03.2024 | 7,51 | 7,99 | 7,51 | 7,54 | -0,79% | 20.696,00 |
| 22.03.2024 | 7,57 | 7,87 | 7,57 | 7,60 | -0,91% | 23.679,00 |
| 21.03.2024 | 8,15 | 8,15 | 7,54 | 7,67 | -1,03% | 29.068,00 |
| 20.03.2024 | 7,81 | 8,21 | 7,58 | 7,75 | -0,26% | 44.066,00 |
| 19.03.2024 | 7,96 | 8,11 | 7,57 | 7,77 | -1,77% | 22.459,00 |
| 18.03.2024 | 8,12 | 8,25 | 7,91 | 7,91 | -1,98% | 20.792,00 |
| 15.03.2024 | 8,00 | 8,40 | 8,00 | 8,07 | -0,98% | 86.063,00 |
| 14.03.2024 | 8,39 | 8,45 | 8,15 | 8,15 | -2,40% | 21.734,00 |
| 13.03.2024 | 8,25 | 8,49 | 8,25 | 8,35 | 1,09% | 20.184,00 |
| 12.03.2024 | 8,51 | 8,60 | 8,25 | 8,26 | -1,20% | 29.835,00 |
| 11.03.2024 | 8,58 | 8,58 | 8,30 | 8,36 | -0,12% | 14.302,00 |
| 08.03.2024 | 8,26 | 8,60 | 8,26 | 8,37 | -0,83% | 13.672,00 |
| 07.03.2024 | 8,44 | 8,66 | 8,26 | 8,44 | 0,00% | 12.487,00 |
| 06.03.2024 | 8,60 | 8,76 | 8,38 | 8,44 | -0,47% | 7.907,00 |
| 05.03.2024 | 8,57 | 8,77 | 8,41 | 8,48 | -1,40% | 18.283,00 |
| 04.03.2024 | 8,76 | 8,85 | 8,58 | 8,60 | -0,12% | 6.931,00 |
| 01.03.2024 | 8,60 | 8,77 | 8,35 | 8,61 | 0,23% | 6.383,00 |
| 29.02.2024 | 8,72 | 9,06 | 8,50 | 8,59 | 0,70% | 14.138,00 |
| 28.02.2024 | 8,60 | 8,66 | 8,44 | 8,53 | 0,00% | 9.238,00 |
| 27.02.2024 | 9,01 | 9,01 | 8,53 | 8,53 | -4,80% | 4.805,00 |
| 26.02.2024 | 8,99 | 9,18 | 8,66 | 8,96 | 3,46% | 3.539,00 |
| 23.02.2024 | 8,36 | 9,10 | 8,36 | 8,66 | -2,48% | 5.966,00 |
| 22.02.2024 | 8,98 | 8,98 | 8,67 | 8,88 | -0,89% | 13.860,00 |
| 21.02.2024 | 9,26 | 9,33 | 8,83 | 8,96 | -3,24% | 18.192,00 |
| 20.02.2024 | 9,25 | 9,45 | 9,25 | 9,26 | 0,65% | 15.616,00 |
| 16.02.2024 | 9,47 | 9,47 | 9,20 | 9,20 | -2,95% | 10.185,00 |
| 15.02.2024 | 9,09 | 9,50 | 9,09 | 9,48 | 7,85% | 17.502,00 |
| 14.02.2024 | 8,47 | 8,79 | 8,47 | 8,79 | 4,02% | 17.293,00 |
| 13.02.2024 | 8,51 | 8,63 | 8,40 | 8,45 | -4,95% | 22.974,00 |
| 12.02.2024 | 8,95 | 9,45 | 8,80 | 8,89 | -0,56% | 14.147,00 |
| 09.02.2024 | 8,75 | 9,13 | 8,75 | 8,94 | -1,00% | 10.724,00 |
| 08.02.2024 | 8,66 | 9,03 | 8,63 | 9,03 | 4,15% | 19.401,00 |
| 07.02.2024 | 8,30 | 8,99 | 8,17 | 8,67 | 3,21% | 31.448,00 |
| 06.02.2024 | 8,88 | 8,89 | 8,40 | 8,40 | -3,67% | 10.092,00 |
| 05.02.2024 | 8,65 | 8,81 | 8,63 | 8,72 | -1,02% | 9.878,00 |
| 02.02.2024 | 8,59 | 9,04 | 8,59 | 8,81 | -2,81% | 16.597,00 |
| 01.02.2024 | 9,33 | 9,33 | 8,90 | 9,07 | -4,07% | 6.831,00 |
| 31.01.2024 | 9,49 | 9,49 | 9,40 | 9,45 | 0,00% | 10.175,00 |
| 30.01.2024 | 9,22 | 9,49 | 9,07 | 9,45 | 0,43% | 19.733,00 |
| 29.01.2024 | 9,40 | 9,49 | 9,23 | 9,41 | 3,29% | 6.281,00 |
| 26.01.2024 | 9,33 | 9,50 | 9,08 | 9,11 | -1,19% | 19.124,00 |
| 25.01.2024 | 8,46 | 9,22 | 8,46 | 9,22 | 10,82% | 23.624,00 |
| 24.01.2024 | 8,32 | 8,38 | 8,26 | 8,32 | -0,83% | 26.503,00 |
| 23.01.2024 | 8,90 | 8,90 | 8,38 | 8,39 | -4,44% | 16.433,00 |
| 22.01.2024 | 8,51 | 8,92 | 8,44 | 8,78 | 4,52% | 17.277,00 |
| 19.01.2024 | 8,32 | 8,40 | 8,29 | 8,40 | 1,33% | 5.926,00 |
| 18.01.2024 | 8,25 | 8,29 | 8,24 | 8,29 | -0,84% | 4.156,00 |
| 17.01.2024 | 8,14 | 8,36 | 8,14 | 8,36 | 1,58% | 5.284,00 |
| 16.01.2024 | 8,26 | 8,39 | 8,23 | 8,23 | -3,06% | 15.344,00 |
| 12.01.2024 | 8,56 | 8,56 | 8,27 | 8,49 | 0,59% | 8.400,00 |
| 11.01.2024 | 8,47 | 8,61 | 8,38 | 8,44 | 1,69% | 13.285,00 |
| 10.01.2024 | 8,43 | 8,63 | 8,04 | 8,30 | -2,01% | 25.085,00 |
| 09.01.2024 | 8,36 | 8,72 | 8,35 | 8,47 | -1,74% | 25.338,00 |
| 08.01.2024 | 8,51 | 8,71 | 8,35 | 8,62 | 0,58% | 9.975,00 |
| 05.01.2024 | 8,51 | 8,62 | 8,40 | 8,57 | 1,30% | 37.717,00 |
| 04.01.2024 | 8,75 | 8,75 | 8,41 | 8,46 | -3,31% | 14.129,00 |
| 03.01.2024 | 9,09 | 9,17 | 8,75 | 8,75 | -3,85% | 22.995,00 |
| 02.01.2024 | 9,37 | 9,37 | 9,03 | 9,10 | -2,88% | 15.517,00 |
| 29.12.2023 | 10,03 | 10,03 | 9,26 | 9,37 | -6,39% | 40.950,00 |
| 28.12.2023 | 10,01 | 10,12 | 9,77 | 10,01 | -1,28% | 16.623,00 |
| 27.12.2023 | 10,01 | 10,15 | 9,86 | 10,14 | 1,00% | 7.443,00 |
| 26.12.2023 | 9,81 | 10,10 | 9,48 | 10,04 | 2,34% | 9.753,00 |
| 22.12.2023 | 10,00 | 10,02 | 9,66 | 9,81 | -1,41% | 30.995,00 |
| 21.12.2023 | 9,90 | 10,00 | 9,80 | 9,95 | 1,63% | 12.066,00 |
| 20.12.2023 | 9,81 | 9,99 | 9,79 | 9,79 | 0,00% | 21.086,00 |
| 19.12.2023 | 9,72 | 9,94 | 9,58 | 9,79 | 2,51% | 24.415,00 |
| 18.12.2023 | 9,33 | 9,80 | 9,30 | 9,55 | 2,80% | 16.457,00 |
| 15.12.2023 | 9,71 | 9,71 | 9,10 | 9,29 | -3,73% | 47.512,00 |
| 14.12.2023 | 9,36 | 9,77 | 9,21 | 9,65 | 5,70% | 15.348,00 |
| 13.12.2023 | 9,09 | 9,88 | 8,96 | 9,13 | -0,65% | 54.638,00 |
| 12.12.2023 | 9,24 | 9,36 | 9,03 | 9,19 | -3,01% | 19.117,00 |
| 11.12.2023 | 9,44 | 9,65 | 9,10 | 9,48 | -0,79% | 44.078,00 |
| 08.12.2023 | 9,32 | 9,66 | 9,12 | 9,55 | 2,03% | 22.350,00 |
| 07.12.2023 | 8,24 | 9,40 | 8,22 | 9,36 | 15,41% | 26.543,00 |
| 06.12.2023 | 8,40 | 8,52 | 8,03 | 8,11 | -4,81% | 41.872,00 |
| 05.12.2023 | 9,10 | 9,20 | 8,44 | 8,52 | -7,09% | 19.563,00 |
| 04.12.2023 | 9,12 | 9,33 | 9,10 | 9,17 | 0,22% | 8.255,00 |
| 01.12.2023 | 9,35 | 9,59 | 9,12 | 9,15 | -2,76% | 26.512,00 |
| 30.11.2023 | 9,38 | 9,59 | 9,33 | 9,41 | -1,05% | 6.375,00 |
| 29.11.2023 | 9,35 | 9,56 | 9,26 | 9,51 | 2,15% | 12.108,00 |
| 28.11.2023 | 9,46 | 9,63 | 9,26 | 9,31 | -2,10% | 7.758,00 |
| 27.11.2023 | 9,68 | 9,75 | 9,51 | 9,51 | -1,76% | 10.888,00 |
| 24.11.2023 | 9,68 | 9,79 | 9,47 | 9,68 | 0,00% | 5.770,00 |