522,870$
-3,16%
Echtzeit-Aktienkurs Credit Acceptance Corp
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 540,91 | 542,35 | 519,41 | 522,87 | -3,16% | 154.026,00 |
| 06.05.2026 | 545,00 | 565,14 | 533,97 | 539,93 | 2,71% | 302.965,00 |
| 05.05.2026 | 506,49 | 528,26 | 505,99 | 525,67 | 3,68% | 205.078,00 |
| 04.05.2026 | 505,38 | 515,35 | 498,50 | 507,00 | 0,43% | 116.661,00 |
| 01.05.2026 | 507,15 | 511,61 | 497,15 | 504,84 | -0,01% | 79.358,00 |
| 30.04.2026 | 497,67 | 509,90 | 495,60 | 504,91 | 0,86% | 119.196,00 |
| 29.04.2026 | 515,60 | 516,02 | 496,67 | 500,62 | -3,13% | 102.528,00 |
| 28.04.2026 | 511,64 | 522,38 | 510,00 | 516,79 | 0,30% | 130.725,00 |
| 27.04.2026 | 515,34 | 521,03 | 511,25 | 515,24 | 0,22% | 89.787,00 |
| 24.04.2026 | 513,67 | 518,79 | 506,91 | 514,11 | -0,63% | 76.424,00 |
| 23.04.2026 | 522,62 | 534,10 | 512,00 | 517,35 | -2,04% | 82.822,00 |
| 22.04.2026 | 523,26 | 530,52 | 517,15 | 528,15 | 1,33% | 102.989,00 |
| 21.04.2026 | 538,81 | 543,00 | 520,95 | 521,23 | -3,88% | 141.254,00 |
| 20.04.2026 | 520,21 | 542,74 | 520,21 | 542,27 | 2,76% | 177.598,00 |
| 17.04.2026 | 509,99 | 529,10 | 502,73 | 527,72 | 6,85% | 286.707,00 |
| 16.04.2026 | 504,82 | 509,41 | 489,99 | 493,88 | -0,61% | 177.589,00 |
| 15.04.2026 | 490,57 | 504,34 | 490,57 | 496,90 | 1,44% | 124.169,00 |
| 14.04.2026 | 478,47 | 491,79 | 470,81 | 489,84 | 3,11% | 104.697,00 |
| 13.04.2026 | 460,00 | 475,50 | 459,11 | 475,07 | 2,13% | 74.610,00 |
| 10.04.2026 | 468,97 | 472,08 | 462,44 | 465,15 | -0,84% | 89.936,00 |
| 09.04.2026 | 462,59 | 475,64 | 459,85 | 469,09 | 0,39% | 170.237,00 |
| 08.04.2026 | 462,36 | 470,51 | 456,98 | 467,25 | 5,07% | 208.513,00 |
| 07.04.2026 | 440,99 | 451,75 | 438,74 | 444,72 | 0,82% | 125.238,00 |
| 06.04.2026 | 415,28 | 442,51 | 415,28 | 441,09 | 5,90% | 150.298,00 |
| 02.04.2026 | 412,00 | 428,86 | 405,38 | 416,51 | -0,74% | 155.470,00 |
| 01.04.2026 | 426,39 | 428,16 | 405,00 | 419,60 | -0,63% | 211.338,00 |
| 31.03.2026 | 428,34 | 438,32 | 420,23 | 422,28 | 0,10% | 229.014,00 |
| 30.03.2026 | 420,88 | 428,16 | 417,33 | 421,85 | 0,55% | 95.074,00 |
| 27.03.2026 | 441,47 | 441,47 | 418,99 | 419,53 | -5,26% | 122.866,00 |
| 26.03.2026 | 439,45 | 449,67 | 438,20 | 442,85 | -0,24% | 89.222,00 |
| 25.03.2026 | 445,42 | 452,27 | 432,91 | 443,91 | 1,13% | 93.598,00 |
| 24.03.2026 | 432,06 | 453,66 | 425,14 | 438,96 | 0,16% | 99.728,00 |
| 23.03.2026 | 441,00 | 451,69 | 436,52 | 438,24 | 1,72% | 162.963,00 |
| 20.03.2026 | 450,41 | 451,35 | 422,16 | 430,81 | -4,22% | 277.881,00 |
| 19.03.2026 | 458,55 | 468,04 | 442,36 | 449,78 | -2,49% | 194.915,00 |
| 18.03.2026 | 459,11 | 472,48 | 456,93 | 461,25 | 0,39% | 270.255,00 |
| 17.03.2026 | 451,79 | 470,51 | 451,79 | 459,44 | 3,35% | 213.073,00 |
| 16.03.2026 | 453,28 | 460,36 | 439,28 | 444,55 | -0,74% | 145.148,00 |
| 13.03.2026 | 500,29 | 500,29 | 444,01 | 447,88 | -9,34% | 305.224,00 |
| 12.03.2026 | 489,05 | 507,59 | 488,24 | 494,00 | -1,17% | 238.143,00 |
| 11.03.2026 | 499,83 | 507,12 | 491,83 | 499,84 | 0,09% | 210.841,00 |
| 10.03.2026 | 500,88 | 507,96 | 492,97 | 499,41 | -0,42% | 259.475,00 |
| 09.03.2026 | 484,25 | 502,83 | 479,47 | 501,53 | 0,73% | 310.885,00 |
| 06.03.2026 | 500,71 | 511,67 | 491,07 | 497,88 | -2,60% | 384.347,00 |
| 05.03.2026 | 488,85 | 519,00 | 487,55 | 511,17 | 4,31% | 511.917,00 |
| 04.03.2026 | 482,63 | 496,88 | 470,95 | 490,03 | 1,83% | 427.980,00 |
| 03.03.2026 | 468,02 | 485,73 | 468,02 | 481,23 | -0,15% | 198.848,00 |
| 02.03.2026 | 461,67 | 482,63 | 461,67 | 481,94 | 1,86% | 176.592,00 |
| 27.02.2026 | 476,64 | 485,79 | 467,60 | 473,15 | -2,83% | 272.531,00 |
| 26.02.2026 | 495,76 | 501,41 | 486,38 | 486,93 | -1,50% | 168.437,00 |
| 25.02.2026 | 501,93 | 501,93 | 489,98 | 494,33 | -0,25% | 211.752,00 |
| 24.02.2026 | 487,97 | 502,64 | 484,70 | 495,59 | 1,27% | 233.493,00 |
| 23.02.2026 | 494,50 | 497,01 | 475,05 | 489,37 | -1,21% | 381.600,00 |
| 20.02.2026 | 480,92 | 502,07 | 476,63 | 495,34 | 2,00% | 286.597,00 |
| 19.02.2026 | 505,31 | 507,45 | 480,43 | 485,65 | -3,93% | 191.518,00 |
| 18.02.2026 | 491,36 | 509,63 | 486,25 | 505,50 | 2,92% | 175.651,00 |
| 17.02.2026 | 485,36 | 496,01 | 476,11 | 491,14 | 1,48% | 287.614,00 |
| 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 |