501,060$
1,72%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 491,27 | 502,34 | 484,35 | 501,16 | 1,74% | 69.876,00 |
| 01.05.2024 | 490,54 | 505,42 | 482,98 | 492,60 | -4,11% | 164.627,00 |
| 30.04.2024 | 527,80 | 527,80 | 512,34 | 513,72 | -2,89% | 63.500,00 |
| 29.04.2024 | 531,34 | 537,23 | 527,25 | 529,00 | 0,46% | 42.550,00 |
| 26.04.2024 | 525,41 | 531,32 | 524,17 | 526,60 | 2,15% | 26.859,00 |
| 25.04.2024 | 516,14 | 517,47 | 506,57 | 515,52 | -1,28% | 46.896,00 |
| 24.04.2024 | 520,53 | 525,53 | 518,41 | 522,22 | -0,01% | 42.435,00 |
| 23.04.2024 | 518,20 | 527,53 | 518,20 | 522,26 | 0,60% | 34.798,00 |
| 22.04.2024 | 536,31 | 536,31 | 519,12 | 519,12 | -3,06% | 75.486,00 |
| 19.04.2024 | 537,94 | 544,48 | 533,32 | 535,48 | -0,18% | 56.509,00 |
| 18.04.2024 | 532,94 | 542,61 | 532,94 | 536,44 | 0,60% | 29.273,00 |
| 17.04.2024 | 540,17 | 545,08 | 531,87 | 533,26 | -0,86% | 36.411,00 |
| 16.04.2024 | 540,83 | 541,01 | 535,07 | 537,87 | -1,80% | 55.556,00 |
| 15.04.2024 | 557,23 | 560,64 | 545,40 | 547,73 | -1,22% | 57.092,00 |
| 12.04.2024 | 566,63 | 567,10 | 552,40 | 554,51 | -3,13% | 81.421,00 |
| 11.04.2024 | 544,69 | 573,92 | 544,69 | 572,40 | 5,18% | 90.904,00 |
| 10.04.2024 | 543,91 | 552,44 | 540,29 | 544,21 | -2,17% | 68.735,00 |
| 09.04.2024 | 556,54 | 559,47 | 552,04 | 556,29 | -0,15% | 42.210,00 |
| 08.04.2024 | 544,00 | 557,15 | 544,00 | 557,15 | 2,79% | 69.611,00 |
| 05.04.2024 | 533,27 | 543,02 | 532,90 | 542,02 | 1,22% | 59.898,00 |
| 04.04.2024 | 543,91 | 549,60 | 535,46 | 535,50 | -1,17% | 49.120,00 |
| 03.04.2024 | 536,69 | 544,48 | 536,69 | 541,83 | 1,14% | 58.472,00 |
| 02.04.2024 | 537,25 | 538,06 | 534,33 | 535,70 | -1,59% | 67.439,00 |
| 01.04.2024 | 552,83 | 552,83 | 544,35 | 544,35 | -1,31% | 71.985,00 |
| 28.03.2024 | 551,60 | 555,98 | 549,39 | 551,55 | -0,01% | 66.617,00 |
| 27.03.2024 | 553,35 | 558,03 | 549,23 | 551,60 | 0,09% | 90.473,00 |
| 26.03.2024 | 554,40 | 554,40 | 549,07 | 551,13 | 0,28% | 57.750,00 |
| 25.03.2024 | 551,53 | 553,50 | 548,58 | 549,59 | -0,82% | 55.261,00 |
| 22.03.2024 | 566,37 | 569,55 | 552,50 | 554,11 | -2,02% | 57.667,00 |
| 21.03.2024 | 566,57 | 575,70 | 564,40 | 565,54 | 0,62% | 55.555,00 |
| 20.03.2024 | 552,71 | 569,72 | 552,71 | 562,06 | 1,08% | 45.530,00 |
| 19.03.2024 | 543,50 | 557,62 | 543,50 | 556,04 | 1,48% | 37.538,00 |
| 18.03.2024 | 551,61 | 553,03 | 546,38 | 547,95 | -0,19% | 49.897,00 |
| 15.03.2024 | 549,75 | 555,27 | 547,82 | 548,99 | -0,32% | 53.812,00 |
| 14.03.2024 | 550,53 | 555,10 | 547,17 | 550,73 | -0,82% | 47.696,00 |
| 13.03.2024 | 556,61 | 560,91 | 551,95 | 555,30 | -0,12% | 57.664,00 |
| 12.03.2024 | 547,65 | 556,26 | 545,29 | 555,95 | 1,03% | 47.276,00 |
| 11.03.2024 | 556,85 | 559,67 | 548,43 | 550,27 | -1,12% | 53.733,00 |
| 08.03.2024 | 562,53 | 564,22 | 555,55 | 556,51 | -0,92% | 52.413,00 |
| 07.03.2024 | 553,00 | 563,11 | 549,11 | 561,68 | 2,31% | 91.179,00 |
| 06.03.2024 | 550,53 | 557,39 | 548,95 | 549,02 | 0,16% | 46.074,00 |
| 05.03.2024 | 540,85 | 552,88 | 540,85 | 548,13 | 0,48% | 79.030,00 |
| 04.03.2024 | 549,62 | 554,90 | 544,53 | 545,53 | -1,17% | 71.271,00 |
| 01.03.2024 | 550,45 | 556,33 | 548,80 | 552,00 | -0,29% | 94.803,00 |
| 29.02.2024 | 554,02 | 555,84 | 550,74 | 553,60 | 0,91% | 88.259,00 |
| 28.02.2024 | 549,29 | 557,84 | 548,57 | 548,61 | -0,67% | 74.046,00 |
| 27.02.2024 | 541,56 | 553,52 | 541,56 | 552,30 | 1,69% | 53.460,00 |
| 26.02.2024 | 552,39 | 557,54 | 541,80 | 543,11 | -1,39% | 72.438,00 |
| 23.02.2024 | 553,00 | 556,05 | 548,54 | 550,77 | 0,40% | 71.446,00 |
| 22.02.2024 | 549,78 | 555,19 | 548,60 | 548,60 | -0,04% | 34.434,00 |
| 21.02.2024 | 550,30 | 551,10 | 544,98 | 548,83 | -0,39% | 87.321,00 |
| 20.02.2024 | 553,34 | 563,42 | 546,78 | 550,97 | -1,81% | 75.401,00 |
| 16.02.2024 | 566,38 | 570,97 | 560,51 | 561,14 | -1,02% | 39.483,00 |
| 15.02.2024 | 562,74 | 577,84 | 561,16 | 566,95 | 1,86% | 43.893,00 |
| 14.02.2024 | 561,00 | 562,76 | 555,06 | 556,58 | 0,13% | 37.802,00 |
| 13.02.2024 | 548,00 | 562,46 | 547,04 | 555,84 | -0,89% | 65.822,00 |
| 12.02.2024 | 555,21 | 566,99 | 555,21 | 560,83 | 1,62% | 52.381,00 |
| 09.02.2024 | 556,84 | 559,68 | 549,21 | 551,87 | -0,73% | 48.592,00 |
| 08.02.2024 | 547,63 | 557,59 | 547,63 | 555,93 | 0,81% | 42.618,00 |
| 07.02.2024 | 557,28 | 558,84 | 541,00 | 551,48 | -0,76% | 74.464,00 |
| 06.02.2024 | 566,38 | 570,96 | 548,66 | 555,70 | -1,80% | 59.991,00 |
| 05.02.2024 | 575,60 | 575,60 | 559,15 | 565,88 | -2,84% | 82.424,00 |
| 02.02.2024 | 579,98 | 591,39 | 575,34 | 582,42 | 0,19% | 114.496,00 |
| 01.02.2024 | 568,00 | 616,66 | 568,00 | 581,34 | 7,44% | 197.087,00 |
| 31.01.2024 | 552,63 | 558,32 | 539,11 | 541,07 | -2,39% | 96.517,00 |
| 30.01.2024 | 556,57 | 557,07 | 552,07 | 554,32 | -0,71% | 49.937,00 |
| 29.01.2024 | 551,83 | 558,34 | 545,17 | 558,30 | 1,41% | 92.390,00 |
| 26.01.2024 | 551,01 | 556,12 | 549,30 | 550,52 | -0,09% | 48.409,00 |
| 25.01.2024 | 556,58 | 559,70 | 548,54 | 551,01 | 0,40% | 41.213,00 |
| 24.01.2024 | 547,09 | 554,92 | 546,98 | 548,83 | 0,88% | 57.181,00 |
| 23.01.2024 | 543,40 | 547,07 | 533,97 | 544,03 | 0,95% | 71.849,00 |
| 22.01.2024 | 538,71 | 550,00 | 533,14 | 538,90 | 1,34% | 96.533,00 |
| 19.01.2024 | 520,72 | 534,67 | 516,04 | 531,75 | 2,97% | 77.231,00 |
| 18.01.2024 | 518,23 | 518,23 | 508,14 | 516,43 | -0,12% | 53.971,00 |
| 17.01.2024 | 513,00 | 517,04 | 510,52 | 517,04 | -0,81% | 51.619,00 |
| 16.01.2024 | 519,40 | 524,75 | 514,59 | 521,25 | -0,52% | 49.592,00 |
| 12.01.2024 | 537,28 | 539,64 | 521,74 | 523,99 | -2,16% | 81.266,00 |
| 11.01.2024 | 538,06 | 540,89 | 530,47 | 535,58 | -0,46% | 64.288,00 |
| 10.01.2024 | 533,96 | 538,34 | 532,65 | 538,06 | 0,76% | 74.948,00 |
| 09.01.2024 | 531,22 | 539,06 | 531,21 | 534,02 | -1,24% | 65.436,00 |
| 08.01.2024 | 534,78 | 544,27 | 534,78 | 540,70 | 1,20% | 62.491,00 |
| 05.01.2024 | 520,00 | 537,41 | 517,61 | 534,27 | 2,51% | 101.370,00 |
| 04.01.2024 | 522,00 | 525,99 | 518,75 | 521,18 | -0,20% | 40.376,00 |
| 03.01.2024 | 531,58 | 533,00 | 520,87 | 522,21 | -3,31% | 70.571,00 |
| 02.01.2024 | 523,54 | 541,41 | 522,81 | 540,11 | 1,39% | 71.518,00 |
| 29.12.2023 | 533,35 | 537,28 | 527,08 | 532,73 | -0,28% | 81.673,00 |
| 28.12.2023 | 535,38 | 537,82 | 529,35 | 534,21 | -0,22% | 66.944,00 |
| 27.12.2023 | 535,00 | 538,82 | 531,91 | 535,38 | -0,01% | 35.476,00 |
| 26.12.2023 | 532,36 | 535,84 | 529,25 | 535,45 | 1,39% | 33.565,00 |
| 22.12.2023 | 523,46 | 528,67 | 521,90 | 528,12 | 0,63% | 51.223,00 |
| 21.12.2023 | 513,69 | 527,11 | 513,69 | 524,82 | 2,91% | 41.766,00 |
| 20.12.2023 | 514,60 | 522,68 | 509,99 | 510,00 | -1,24% | 61.759,00 |
| 19.12.2023 | 506,07 | 519,30 | 506,07 | 516,42 | 2,01% | 38.486,00 |
| 18.12.2023 | 514,67 | 519,11 | 503,80 | 506,23 | -1,07% | 54.451,00 |
| 15.12.2023 | 515,77 | 515,77 | 499,85 | 511,71 | -1,05% | 117.383,00 |
| 14.12.2023 | 506,88 | 524,59 | 506,88 | 517,15 | 3,23% | 109.839,00 |
| 13.12.2023 | 470,86 | 505,27 | 468,42 | 500,98 | 7,05% | 72.182,00 |
| 12.12.2023 | 465,57 | 472,45 | 464,24 | 467,98 | 0,62% | 58.657,00 |
| 11.12.2023 | 455,56 | 467,94 | 455,56 | 465,08 | 0,87% | 31.315,00 |
| 08.12.2023 | 454,47 | 462,83 | 452,21 | 461,07 | 1,11% | 44.955,00 |