540,580$
-1,69%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 548,58 | 556,47 | 538,34 | 540,58 | -1,69% | 62.618,00 |
| 15.10.2026 | 537,26 | 556,72 | 537,26 | 549,87 | 3,23% | 72.346,00 |
| 14.10.2026 | 540,94 | 541,15 | 529,77 | 532,68 | -2,43% | 72.721,00 |
| 13.10.2026 | 548,58 | 552,88 | 540,15 | 545,96 | -0,39% | 78.368,00 |
| 12.10.2026 | 547,90 | 555,36 | 542,20 | 548,12 | -0,01% | 63.825,00 |
| 09.10.2026 | 545,05 | 549,34 | 536,78 | 548,19 | 0,99% | 69.186,00 |
| 08.10.2026 | 534,59 | 544,69 | 530,00 | 542,82 | 1,84% | 49.831,00 |
| 07.10.2026 | 528,49 | 537,41 | 519,29 | 533,03 | -0,66% | 81.008,00 |
| 06.10.2026 | 533,92 | 538,96 | 529,68 | 536,58 | 0,86% | 71.143,00 |
| 05.10.2026 | 527,95 | 539,12 | 524,88 | 531,98 | 0,85% | 127.691,00 |
| 02.10.2026 | 520,17 | 537,07 | 520,00 | 527,50 | 3,04% | 122.044,00 |
| 01.10.2026 | 528,88 | 531,28 | 506,55 | 511,95 | -3,59% | 231.452,00 |
| 30.09.2026 | 535,10 | 539,72 | 525,69 | 531,00 | -1,14% | 105.814,00 |
| 29.09.2026 | 551,48 | 555,15 | 530,33 | 537,10 | -2,21% | 107.724,00 |
| 28.09.2026 | 555,48 | 555,48 | 541,61 | 549,24 | -1,31% | 89.163,00 |
| 25.09.2026 | 551,44 | 563,04 | 547,59 | 556,52 | 1,80% | 140.518,00 |
| 24.09.2026 | 550,00 | 558,48 | 544,20 | 546,67 | -1,46% | 144.659,00 |
| 23.09.2026 | 562,82 | 562,82 | 546,30 | 554,77 | -1,36% | 120.144,00 |
| 22.09.2026 | 570,39 | 580,90 | 551,87 | 562,44 | -0,12% | 171.411,00 |
| 21.09.2026 | 580,65 | 583,13 | 562,37 | 563,14 | -2,57% | 143.738,00 |
| 18.09.2026 | 592,54 | 595,00 | 565,15 | 577,97 | -2,21% | 277.032,00 |
| 17.09.2026 | 609,00 | 609,00 | 580,75 | 591,02 | -1,71% | 172.731,00 |
| 16.09.2026 | 600,58 | 612,59 | 597,21 | 601,32 | 0,20% | 109.381,00 |
| 15.09.2026 | 605,00 | 605,00 | 590,59 | 600,11 | -0,87% | 89.185,00 |
| 14.09.2026 | 605,52 | 607,39 | 601,39 | 605,36 | 0,34% | 63.476,00 |
| 11.09.2026 | 609,99 | 611,63 | 599,11 | 603,29 | -0,38% | 57.909,00 |
| 10.09.2026 | 594,45 | 605,60 | 594,45 | 605,59 | 1,47% | 74.738,00 |
| 09.09.2026 | 593,52 | 601,23 | 590,88 | 596,79 | 0,53% | 92.210,00 |
| 08.09.2026 | 597,07 | 602,15 | 590,99 | 593,62 | -1,84% | 152.885,00 |
| 04.09.2026 | 600,67 | 611,02 | 598,26 | 604,72 | 0,46% | 59.536,00 |
| 03.09.2026 | 609,00 | 620,96 | 599,91 | 601,98 | -0,96% | 96.662,00 |
| 02.09.2026 | 599,49 | 611,12 | 592,62 | 607,81 | 2,29% | 87.860,00 |
| 01.09.2026 | 596,41 | 603,51 | 589,36 | 594,18 | -0,93% | 137.140,00 |
| 31.08.2026 | 591,53 | 603,04 | 591,53 | 599,74 | 0,89% | 104.725,00 |
| 28.08.2026 | 604,67 | 610,00 | 589,95 | 594,46 | -1,00% | 145.474,00 |
| 27.08.2026 | 594,10 | 605,78 | 593,34 | 600,48 | 1,12% | 107.452,00 |
| 26.08.2026 | 603,06 | 609,32 | 593,63 | 593,82 | -1,73% | 172.870,00 |
| 25.08.2026 | 608,94 | 610,00 | 597,11 | 604,26 | 0,20% | 68.023,00 |
| 24.08.2026 | 605,38 | 607,67 | 594,85 | 603,07 | 0,27% | 93.908,00 |
| 21.08.2026 | 588,89 | 606,10 | 588,89 | 601,45 | 2,75% | 125.975,00 |
| 20.08.2026 | 581,91 | 593,06 | 574,87 | 585,37 | 0,37% | 138.868,00 |
| 19.08.2026 | 574,85 | 584,54 | 574,85 | 583,21 | 2,20% | 95.657,00 |
| 18.08.2026 | 570,31 | 579,60 | 570,22 | 570,63 | -0,56% | 85.663,00 |
| 17.08.2026 | 583,00 | 583,74 | 570,45 | 573,87 | -2,26% | 79.186,00 |
| 14.08.2026 | 583,47 | 593,99 | 577,04 | 587,13 | 0,63% | 82.131,00 |
| 13.08.2026 | 587,10 | 590,55 | 573,70 | 583,45 | 0,98% | 92.636,00 |
| 12.08.2026 | 575,45 | 579,49 | 563,66 | 577,80 | 0,98% | 130.902,00 |
| 11.08.2026 | 579,35 | 584,87 | 569,87 | 572,21 | -1,61% | 138.606,00 |
| 10.08.2026 | 583,36 | 590,57 | 576,79 | 581,55 | -0,64% | 95.076,00 |
| 07.08.2026 | 583,75 | 585,32 | 574,90 | 585,32 | 0,53% | 101.057,00 |
| 06.08.2026 | 592,68 | 610,94 | 579,44 | 582,25 | -1,62% | 94.652,00 |
| 05.08.2026 | 593,96 | 621,52 | 587,97 | 591,85 | 0,68% | 175.310,00 |
| 04.08.2026 | 568,47 | 588,81 | 561,80 | 587,84 | 2,60% | 118.384,00 |
| 03.08.2026 | 569,00 | 582,39 | 569,00 | 572,97 | 0,71% | 120.961,00 |
| 31.07.2026 | 554,37 | 572,52 | 550,20 | 568,91 | 2,38% | 87.069,00 |
| 30.07.2026 | 561,09 | 562,54 | 551,00 | 555,67 | 0,13% | 123.902,00 |
| 29.07.2026 | 555,83 | 572,25 | 553,57 | 554,97 | -0,57% | 158.549,00 |
| 28.07.2026 | 552,73 | 561,93 | 547,39 | 558,17 | 0,83% | 145.135,00 |
| 27.07.2026 | 575,35 | 583,53 | 552,40 | 553,56 | -3,79% | 139.058,00 |
| 24.07.2026 | 592,58 | 596,92 | 571,69 | 575,40 | -2,90% | 181.904,00 |
| 23.07.2026 | 600,79 | 618,16 | 580,25 | 592,57 | -2,25% | 118.603,00 |
| 22.07.2026 | 619,63 | 624,47 | 602,95 | 606,22 | -1,98% | 159.686,00 |
| 21.07.2026 | 618,16 | 621,84 | 601,99 | 618,47 | 0,44% | 96.876,00 |
| 20.07.2026 | 640,13 | 642,32 | 615,02 | 615,75 | -3,79% | 188.391,00 |
| 17.07.2026 | 629,46 | 640,72 | 629,02 | 640,00 | 0,38% | 77.237,00 |
| 16.07.2026 | 613,02 | 642,16 | 600,00 | 637,55 | 3,45% | 121.559,00 |
| 15.07.2026 | 624,13 | 624,13 | 604,15 | 616,28 | -0,24% | 118.079,00 |
| 14.07.2026 | 626,13 | 631,44 | 617,30 | 617,78 | -1,33% | 132.732,00 |
| 13.07.2026 | 625,00 | 639,74 | 621,63 | 626,13 | 0,03% | 91.745,00 |
| 10.07.2026 | 634,94 | 635,58 | 624,56 | 625,97 | -0,18% | 267.492,00 |
| 09.07.2026 | 628,96 | 632,92 | 617,02 | 627,11 | -0,29% | 117.690,00 |
| 08.07.2026 | 646,58 | 646,58 | 618,58 | 628,96 | -2,73% | 121.945,00 |
| 07.07.2026 | 661,69 | 667,10 | 641,37 | 646,58 | -1,62% | 145.091,00 |
| 06.07.2026 | 657,22 | 668,86 | 655,00 | 657,20 | 0,01% | 160.405,00 |
| 02.07.2026 | 655,00 | 666,23 | 646,47 | 657,12 | 0,22% | 169.402,00 |
| 01.07.2026 | 642,10 | 663,42 | 631,41 | 655,66 | 3,07% | 159.668,00 |
| 30.06.2026 | 639,00 | 645,00 | 631,77 | 636,13 | -0,33% | 110.254,00 |
| 29.06.2026 | 627,47 | 640,29 | 620,79 | 638,23 | 1,36% | 134.130,00 |
| 26.06.2026 | 619,61 | 638,55 | 611,72 | 629,68 | 0,96% | 204.955,00 |
| 25.06.2026 | 613,00 | 630,64 | 605,19 | 623,70 | 3,58% | 257.868,00 |
| 24.06.2026 | 590,00 | 605,47 | 590,00 | 602,14 | 2,05% | 224.070,00 |
| 23.06.2026 | 571,66 | 596,00 | 569,67 | 590,03 | 2,16% | 169.791,00 |
| 22.06.2026 | 576,08 | 583,04 | 572,85 | 577,53 | -0,38% | 128.706,00 |
| 18.06.2026 | 563,69 | 584,32 | 563,02 | 579,73 | 2,91% | 1.000.665,00 |
| 17.06.2026 | 571,69 | 588,71 | 562,91 | 563,32 | -1,88% | 172.540,00 |
| 16.06.2026 | 575,87 | 583,86 | 572,21 | 574,10 | 0,23% | 142.531,00 |
| 15.06.2026 | 554,81 | 576,35 | 552,16 | 572,79 | 4,67% | 180.612,00 |
| 12.06.2026 | 549,68 | 560,00 | 545,33 | 547,25 | -0,29% | 151.000,00 |
| 11.06.2026 | 552,74 | 553,87 | 525,10 | 548,85 | -1,50% | 198.358,00 |
| 10.06.2026 | 565,95 | 574,63 | 553,77 | 557,21 | -1,94% | 162.855,00 |
| 09.06.2026 | 567,96 | 579,06 | 557,94 | 568,25 | 0,91% | 197.575,00 |
| 08.06.2026 | 564,14 | 578,41 | 550,89 | 563,15 | 3,39% | 314.361,00 |
| 05.06.2026 | 544,07 | 548,50 | 540,39 | 544,71 | -0,62% | 80.100,00 |
| 04.06.2026 | 545,24 | 555,22 | 536,53 | 548,12 | 1,24% | 67.804,00 |
| 03.06.2026 | 541,75 | 553,11 | 533,10 | 541,40 | -0,10% | 98.143,00 |
| 02.06.2026 | 557,00 | 557,87 | 536,55 | 541,94 | -3,51% | 185.774,00 |
| 01.06.2026 | 565,58 | 576,72 | 560,76 | 561,66 | -2,09% | 126.237,00 |
| 29.05.2026 | 560,80 | 579,79 | 558,50 | 573,64 | 2,33% | 238.644,00 |
| 28.05.2026 | 551,72 | 563,44 | 542,52 | 560,60 | 1,38% | 166.514,00 |
| 27.05.2026 | 556,10 | 564,95 | 550,59 | 552,97 | 0,26% | 100.680,00 |