483,980$
-0,13%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 484,73 | 498,02 | 477,56 | 483,98 | -0,13% | 192.393,00 |
| 12.02.2026 | 513,25 | 515,77 | 467,56 | 484,62 | -5,06% | 302.937,00 |
| 11.02.2026 | 507,36 | 513,53 | 494,92 | 510,44 | 0,39% | 175.265,00 |
| 10.02.2026 | 507,18 | 517,80 | 503,65 | 508,45 | 0,97% | 225.040,00 |
| 09.02.2026 | 506,79 | 516,52 | 503,30 | 503,58 | -0,95% | 315.695,00 |
| 06.02.2026 | 494,52 | 515,42 | 494,44 | 508,40 | 2,58% | 252.411,00 |
| 05.02.2026 | 499,75 | 506,40 | 483,02 | 495,62 | -2,29% | 350.258,00 |
| 04.02.2026 | 496,54 | 516,37 | 494,74 | 507,26 | 2,09% | 330.220,00 |
| 03.02.2026 | 508,98 | 515,46 | 486,96 | 496,87 | -2,85% | 311.368,00 |
| 02.02.2026 | 490,00 | 515,88 | 489,01 | 511,43 | 2,44% | 255.860,00 |
| 30.01.2026 | 485,00 | 501,73 | 467,43 | 499,26 | 10,85% | 312.987,00 |
| 29.01.2026 | 437,95 | 451,43 | 435,07 | 450,38 | 3,91% | 240.853,00 |
| 28.01.2026 | 441,00 | 445,32 | 431,70 | 433,43 | -0,98% | 142.423,00 |
| 27.01.2026 | 450,52 | 452,53 | 433,01 | 437,72 | -3,36% | 177.185,00 |
| 26.01.2026 | 445,42 | 454,52 | 443,16 | 452,95 | 2,16% | 112.102,00 |
| 22.01.2026 | 445,58 | 452,81 | 440,92 | 443,39 | 0,49% | 163.758,00 |
| 21.01.2026 | 444,35 | 447,83 | 435,50 | 441,22 | -0,23% | 134.631,00 |
| 20.01.2026 | 465,10 | 465,33 | 441,00 | 442,25 | -6,31% | 149.703,00 |
| 16.01.2026 | 474,32 | 478,71 | 469,12 | 472,03 | -0,31% | 92.892,00 |
| 15.01.2026 | 475,52 | 479,42 | 466,36 | 473,49 | -0,39% | 110.389,00 |
| 14.01.2026 | 458,63 | 477,85 | 455,00 | 475,35 | 2,98% | 154.522,00 |
| 13.01.2026 | 467,24 | 468,66 | 456,90 | 461,58 | -0,95% | 142.596,00 |
| 12.01.2026 | 468,64 | 474,02 | 451,00 | 466,01 | -2,16% | 169.255,00 |
| 09.01.2026 | 466,88 | 478,72 | 461,65 | 476,32 | 2,17% | 152.597,00 |
| 08.01.2026 | 471,37 | 483,72 | 462,75 | 466,22 | 1,22% | 229.585,00 |
| 07.01.2026 | 465,82 | 467,03 | 450,53 | 460,58 | -1,09% | 144.090,00 |
| 06.01.2026 | 461,70 | 471,22 | 456,99 | 465,64 | 1,24% | 166.855,00 |
| 05.01.2026 | 455,55 | 470,67 | 455,00 | 459,95 | 1,33% | 177.109,00 |
| 02.01.2026 | 444,41 | 454,57 | 439,23 | 453,92 | 2,36% | 182.743,00 |
| 31.12.2025 | 450,00 | 452,42 | 441,48 | 443,46 | -1,53% | 143.157,00 |
| 30.12.2025 | 454,51 | 460,01 | 450,33 | 450,33 | -1,13% | 85.885,00 |
| 29.12.2025 | 453,81 | 459,67 | 449,78 | 455,47 | -0,38% | 104.164,00 |
| 26.12.2025 | 459,12 | 462,08 | 453,00 | 457,23 | -0,02% | 68.871,00 |
| 24.12.2025 | 461,11 | 463,40 | 450,88 | 457,33 | -0,79% | 56.044,00 |
| 23.12.2025 | 463,90 | 467,00 | 457,13 | 460,98 | -0,62% | 110.586,00 |
| 22.12.2025 | 466,80 | 471,75 | 462,03 | 463,85 | 0,30% | 85.281,00 |
| 19.12.2025 | 455,00 | 465,91 | 450,47 | 462,45 | 1,13% | 190.814,00 |
| 18.12.2025 | 463,99 | 467,36 | 457,27 | 457,27 | 0,09% | 81.190,00 |
| 17.12.2025 | 460,04 | 468,39 | 455,00 | 456,85 | 0,44% | 132.664,00 |
| 16.12.2025 | 466,51 | 469,78 | 454,14 | 454,87 | -1,95% | 97.675,00 |
| 15.12.2025 | 471,88 | 474,10 | 457,58 | 463,91 | -1,76% | 136.212,00 |
| 12.12.2025 | 478,19 | 478,19 | 467,19 | 472,21 | -1,10% | 72.303,00 |
| 11.12.2025 | 473,35 | 485,00 | 466,04 | 477,47 | 0,49% | 61.009,00 |
| 10.12.2025 | 459,30 | 476,71 | 458,95 | 475,16 | 3,16% | 82.169,00 |
| 09.12.2025 | 461,00 | 463,13 | 454,06 | 460,62 | -0,15% | 74.074,00 |
| 08.12.2025 | 462,12 | 462,48 | 448,94 | 461,29 | -0,73% | 131.000,00 |
| 05.12.2025 | 463,84 | 467,36 | 456,32 | 464,68 | 0,81% | 85.937,00 |
| 04.12.2025 | 471,30 | 472,21 | 455,43 | 460,93 | -2,84% | 110.366,00 |
| 03.12.2025 | 463,00 | 474,68 | 457,70 | 474,41 | 1,75% | 105.562,00 |
| 02.12.2025 | 462,11 | 473,39 | 453,86 | 466,24 | 1,32% | 121.218,00 |
| 01.12.2025 | 453,69 | 464,57 | 449,97 | 460,18 | -0,39% | 105.062,00 |
| 28.11.2025 | 450,68 | 462,84 | 447,58 | 461,97 | 2,53% | 85.988,00 |
| 26.11.2025 | 448,23 | 456,79 | 445,07 | 450,57 | 0,52% | 76.716,00 |
| 25.11.2025 | 440,22 | 451,40 | 440,00 | 448,23 | 1,86% | 78.273,00 |
| 24.11.2025 | 428,50 | 440,57 | 425,81 | 440,07 | 7,05% | 112.996,00 |
| 20.11.2025 | 425,00 | 430,40 | 410,97 | 411,09 | -2,99% | 78.518,00 |
| 19.11.2025 | 425,00 | 432,18 | 420,00 | 423,74 | 0,05% | 96.966,00 |
| 18.11.2025 | 418,55 | 427,53 | 415,36 | 423,52 | 0,50% | 80.414,00 |
| 17.11.2025 | 439,00 | 440,00 | 416,80 | 421,40 | -4,14% | 114.914,00 |
| 13.11.2025 | 445,00 | 451,51 | 438,26 | 439,58 | -1,15% | 111.597,00 |
| 12.11.2025 | 439,00 | 452,31 | 439,00 | 444,69 | 1,11% | 153.308,00 |
| 11.11.2025 | 436,53 | 444,70 | 433,65 | 439,82 | 1,58% | 160.125,00 |
| 10.11.2025 | 430,00 | 445,70 | 426,65 | 433,00 | 2,52% | 248.231,00 |
| 07.11.2025 | 409,87 | 430,22 | 405,05 | 422,35 | 1,40% | 199.880,00 |
| 06.11.2025 | 454,70 | 464,53 | 401,90 | 416,52 | -7,62% | 394.598,00 |
| 05.11.2025 | 433,17 | 454,27 | 428,75 | 450,88 | 4,85% | 165.102,00 |
| 04.11.2025 | 449,48 | 451,91 | 425,15 | 430,02 | -5,90% | 283.679,00 |
| 03.11.2025 | 445,33 | 463,26 | 438,18 | 456,99 | 2,21% | 200.229,00 |
| 31.10.2025 | 471,11 | 480,33 | 444,87 | 447,13 | -0,89% | 300.814,00 |
| 30.10.2025 | 458,23 | 465,94 | 451,11 | 451,14 | -1,91% | 222.292,00 |
| 29.10.2025 | 493,98 | 493,98 | 455,03 | 459,93 | -6,93% | 305.883,00 |
| 28.10.2025 | 493,66 | 500,00 | 477,81 | 494,17 | -1,78% | 147.952,00 |
| 27.10.2025 | 506,66 | 510,77 | 499,54 | 503,11 | -0,68% | 121.526,00 |
| 24.10.2025 | 499,54 | 515,88 | 499,40 | 506,56 | 1,33% | 84.043,00 |
| 23.10.2025 | 500,00 | 501,84 | 490,30 | 499,90 | -0,30% | 159.389,00 |
| 22.10.2025 | 498,30 | 504,60 | 489,67 | 501,39 | -0,09% | 106.093,00 |
| 21.10.2025 | 494,41 | 514,84 | 494,41 | 501,82 | 1,50% | 113.152,00 |
| 20.10.2025 | 492,86 | 506,27 | 490,67 | 494,41 | 0,63% | 64.144,00 |
| 17.10.2025 | 478,25 | 499,98 | 478,25 | 491,32 | 3,27% | 118.730,00 |
| 16.10.2025 | 491,10 | 492,94 | 469,81 | 475,76 | -3,13% | 122.462,00 |
| 15.10.2025 | 510,00 | 510,89 | 490,08 | 491,12 | -2,60% | 213.108,00 |
| 14.10.2025 | 482,09 | 509,20 | 482,09 | 504,25 | 3,30% | 84.452,00 |
| 13.10.2025 | 481,93 | 490,57 | 480,16 | 488,14 | 1,97% | 99.913,00 |
| 10.10.2025 | 496,84 | 496,84 | 475,46 | 478,70 | -2,87% | 122.688,00 |
| 09.10.2025 | 514,99 | 515,45 | 489,07 | 492,87 | -3,95% | 138.798,00 |
| 08.10.2025 | 495,98 | 515,48 | 490,00 | 513,14 | 4,09% | 150.386,00 |
| 07.10.2025 | 490,95 | 494,42 | 485,00 | 492,98 | 0,14% | 78.555,00 |
| 06.10.2025 | 486,67 | 496,75 | 480,01 | 492,28 | 2,52% | 113.062,00 |
| 02.10.2025 | 481,73 | 484,51 | 471,95 | 480,19 | 0,19% | 99.336,00 |
| 01.10.2025 | 466,60 | 486,94 | 466,60 | 479,28 | 2,41% | 207.501,00 |
| 30.09.2025 | 451,74 | 468,00 | 451,74 | 468,00 | 4,07% | 288.953,00 |
| 29.09.2025 | 461,02 | 461,02 | 444,27 | 449,70 | -1,91% | 174.915,00 |
| 26.09.2025 | 469,53 | 469,53 | 456,47 | 458,46 | -1,70% | 144.297,00 |
| 25.09.2025 | 469,55 | 472,44 | 448,90 | 466,40 | -3,89% | 208.051,00 |
| 24.09.2025 | 494,93 | 494,93 | 482,59 | 485,30 | -1,36% | 48.575,00 |
| 23.09.2025 | 496,37 | 504,54 | 481,00 | 492,01 | -0,88% | 58.745,00 |
| 22.09.2025 | 502,88 | 502,88 | 490,00 | 496,37 | -2,21% | 77.216,00 |
| 19.09.2025 | 507,31 | 511,01 | 503,64 | 507,58 | 0,57% | 212.602,00 |
| 18.09.2025 | 509,61 | 511,76 | 494,73 | 504,70 | -0,02% | 90.767,00 |
| 17.09.2025 | 505,19 | 515,07 | 499,69 | 504,80 | 0,76% | 112.366,00 |