8,270$
3,37%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 8,00 | 8,27 | 7,90 | 8,27 | 3,37% | 18.606,00 |
| 06.03.2026 | 8,01 | 8,01 | 7,96 | 8,00 | -1,11% | 10.922,00 |
| 05.03.2026 | 8,35 | 8,35 | 8,08 | 8,09 | -3,63% | 8.244,00 |
| 04.03.2026 | 8,40 | 8,43 | 8,37 | 8,40 | 1,35% | 7.234,00 |
| 03.03.2026 | 8,05 | 8,37 | 7,99 | 8,28 | 0,52% | 8.897,00 |
| 02.03.2026 | 8,22 | 8,30 | 8,14 | 8,24 | 1,73% | 10.576,00 |
| 27.02.2026 | 8,40 | 8,44 | 8,10 | 8,10 | -4,71% | 13.704,00 |
| 26.02.2026 | 8,25 | 8,50 | 8,25 | 8,50 | 0,24% | 6.825,00 |
| 25.02.2026 | 8,08 | 8,48 | 8,08 | 8,48 | 5,34% | 11.547,00 |
| 24.02.2026 | 8,09 | 8,23 | 8,00 | 8,05 | -3,19% | 7.453,00 |
| 20.02.2026 | 8,43 | 8,49 | 8,32 | 8,32 | -1,48% | 7.335,00 |
| 19.02.2026 | 8,28 | 8,48 | 8,27 | 8,44 | 0,36% | 8.709,00 |
| 18.02.2026 | 8,41 | 8,49 | 8,33 | 8,41 | -0,12% | 8.179,00 |
| 17.02.2026 | 8,57 | 8,58 | 8,35 | 8,42 | -1,81% | 11.583,00 |
| 13.02.2026 | 8,47 | 8,72 | 8,47 | 8,58 | 1,84% | 10.838,00 |
| 12.02.2026 | 8,46 | 8,72 | 8,27 | 8,42 | -0,12% | 22.259,00 |
| 11.02.2026 | 8,91 | 8,99 | 8,39 | 8,43 | -4,75% | 16.275,00 |
| 10.02.2026 | 9,03 | 9,03 | 8,78 | 8,85 | -1,23% | 15.301,00 |
| 09.02.2026 | 9,03 | 9,03 | 8,96 | 8,96 | 0,11% | 7.102,00 |
| 06.02.2026 | 8,92 | 9,20 | 8,92 | 8,95 | 1,47% | 28.816,00 |
| 05.02.2026 | 8,76 | 8,92 | 8,76 | 8,82 | 1,15% | 14.858,00 |
| 04.02.2026 | 8,58 | 8,75 | 8,56 | 8,72 | 2,83% | 20.098,00 |
| 03.02.2026 | 8,74 | 8,74 | 8,47 | 8,48 | -3,14% | 13.981,00 |
| 02.02.2026 | 8,62 | 8,81 | 8,60 | 8,76 | 1,57% | 14.472,00 |
| 30.01.2026 | 8,40 | 8,67 | 8,40 | 8,62 | 0,58% | 26.943,00 |
| 29.01.2026 | 8,37 | 8,57 | 8,37 | 8,57 | 3,00% | 20.910,00 |
| 28.01.2026 | 8,35 | 8,50 | 8,23 | 8,32 | -1,65% | 17.394,00 |
| 27.01.2026 | 7,98 | 8,64 | 7,83 | 8,46 | 6,02% | 28.605,00 |
| 26.01.2026 | 8,33 | 8,36 | 7,98 | 7,98 | -3,27% | 16.983,00 |
| 22.01.2026 | 8,38 | 8,69 | 8,14 | 8,25 | -2,37% | 30.968,00 |
| 21.01.2026 | 8,50 | 8,61 | 8,43 | 8,45 | -1,20% | 15.407,00 |
| 20.01.2026 | 8,68 | 8,68 | 8,47 | 8,55 | -1,69% | 8.280,00 |
| 16.01.2026 | 9,14 | 9,14 | 8,68 | 8,70 | -4,81% | 15.112,00 |
| 15.01.2026 | 8,88 | 9,23 | 8,88 | 9,14 | 1,22% | 15.202,00 |
| 14.01.2026 | 9,04 | 9,23 | 8,71 | 9,03 | -3,94% | 13.782,00 |
| 13.01.2026 | 9,18 | 9,57 | 9,01 | 9,40 | 3,81% | 54.013,00 |
| 12.01.2026 | 9,13 | 9,14 | 9,00 | 9,06 | -1,15% | 8.223,00 |
| 09.01.2026 | 9,23 | 9,35 | 9,15 | 9,16 | -0,76% | 12.369,00 |
| 08.01.2026 | 8,97 | 9,25 | 8,97 | 9,23 | 2,10% | 14.272,00 |
| 07.01.2026 | 8,81 | 9,10 | 8,70 | 9,04 | 2,26% | 10.478,00 |
| 06.01.2026 | 8,89 | 9,02 | 8,83 | 8,84 | -1,39% | 8.443,00 |
| 05.01.2026 | 9,09 | 9,12 | 8,95 | 8,97 | -2,24% | 8.712,00 |
| 02.01.2026 | 9,29 | 9,30 | 9,16 | 9,17 | -1,71% | 11.342,00 |
| 31.12.2025 | 9,44 | 9,44 | 9,23 | 9,33 | 0,32% | 22.050,00 |
| 30.12.2025 | 9,25 | 9,38 | 9,07 | 9,30 | -0,11% | 17.900,00 |
| 29.12.2025 | 9,12 | 9,33 | 9,12 | 9,31 | 1,97% | 19.241,00 |
| 26.12.2025 | 9,01 | 9,24 | 9,01 | 9,13 | -0,44% | 14.309,00 |
| 24.12.2025 | 9,10 | 9,22 | 9,10 | 9,17 | -0,65% | 3.845,00 |
| 23.12.2025 | 9,24 | 9,33 | 9,18 | 9,23 | -0,86% | 6.513,00 |
| 22.12.2025 | 9,55 | 9,57 | 9,31 | 9,31 | -2,62% | 36.659,00 |
| 19.12.2025 | 9,57 | 9,59 | 9,34 | 9,56 | -0,36% | 48.669,00 |
| 18.12.2025 | 9,64 | 9,64 | 9,37 | 9,60 | 0,89% | 18.273,00 |
| 17.12.2025 | 9,33 | 9,58 | 9,30 | 9,51 | -1,86% | 13.033,00 |
| 16.12.2025 | 9,49 | 9,73 | 9,29 | 9,69 | 2,22% | 19.008,00 |
| 15.12.2025 | 9,17 | 9,48 | 9,17 | 9,48 | 3,04% | 13.244,00 |
| 12.12.2025 | 9,34 | 9,48 | 9,20 | 9,20 | -0,43% | 24.272,00 |
| 11.12.2025 | 9,20 | 9,44 | 9,16 | 9,24 | 0,65% | 21.053,00 |
| 10.12.2025 | 8,81 | 9,23 | 8,76 | 9,18 | 2,80% | 38.191,00 |
| 09.12.2025 | 8,46 | 9,12 | 8,39 | 8,93 | 5,06% | 62.291,00 |
| 08.12.2025 | 8,47 | 8,66 | 8,47 | 8,50 | -1,16% | 15.521,00 |
| 05.12.2025 | 8,71 | 8,74 | 8,58 | 8,60 | -1,04% | 13.531,00 |
| 04.12.2025 | 8,58 | 8,70 | 8,55 | 8,69 | 1,52% | 16.899,00 |
| 03.12.2025 | 8,21 | 8,58 | 8,21 | 8,56 | 5,94% | 19.398,00 |
| 02.12.2025 | 8,08 | 8,14 | 8,07 | 8,08 | 0,47% | 8.408,00 |
| 01.12.2025 | 8,20 | 8,29 | 8,03 | 8,04 | -2,76% | 12.159,00 |
| 28.11.2025 | 8,19 | 8,27 | 8,19 | 8,27 | -0,30% | 5.351,00 |
| 26.11.2025 | 8,32 | 8,41 | 8,25 | 8,30 | -1,01% | 21.126,00 |
| 25.11.2025 | 8,34 | 8,51 | 8,34 | 8,38 | 0,48% | 16.570,00 |
| 24.11.2025 | 8,43 | 8,43 | 8,23 | 8,34 | 1,09% | 13.858,00 |
| 20.11.2025 | 8,37 | 8,46 | 8,16 | 8,25 | 0,12% | 16.586,00 |
| 19.11.2025 | 7,93 | 8,36 | 7,93 | 8,24 | 1,98% | 16.627,00 |
| 18.11.2025 | 8,08 | 8,25 | 7,65 | 8,08 | 0,25% | 33.695,00 |
| 17.11.2025 | 8,29 | 8,41 | 7,88 | 8,06 | -2,77% | 52.406,00 |
| 13.11.2025 | 8,07 | 8,46 | 8,07 | 8,29 | 2,73% | 12.707,00 |
| 12.11.2025 | 7,90 | 8,13 | 7,67 | 8,07 | 1,51% | 14.567,00 |
| 11.11.2025 | 8,58 | 8,63 | 7,66 | 7,95 | -8,30% | 27.430,00 |
| 10.11.2025 | 8,71 | 8,81 | 8,63 | 8,67 | -0,46% | 24.438,00 |
| 07.11.2025 | 8,48 | 8,80 | 8,36 | 8,71 | 3,14% | 57.403,00 |
| 06.11.2025 | 8,42 | 8,59 | 8,42 | 8,45 | -0,30% | 15.675,00 |
| 05.11.2025 | 8,39 | 8,47 | 8,27 | 8,47 | 3,80% | 17.370,00 |
| 04.11.2025 | 8,41 | 8,55 | 8,16 | 8,16 | -3,55% | 12.478,00 |
| 03.11.2025 | 8,15 | 8,58 | 8,15 | 8,46 | 0,48% | 28.341,00 |
| 31.10.2025 | 8,06 | 8,50 | 7,99 | 8,42 | 3,19% | 29.082,00 |
| 30.10.2025 | 7,99 | 8,42 | 7,94 | 8,16 | 5,15% | 38.174,00 |
| 29.10.2025 | 7,82 | 7,89 | 7,61 | 7,76 | -1,52% | 18.203,00 |
| 28.10.2025 | 7,81 | 8,20 | 7,68 | 7,88 | 0,90% | 51.100,00 |
| 27.10.2025 | 8,08 | 8,29 | 7,81 | 7,81 | -3,58% | 18.731,00 |
| 24.10.2025 | 8,01 | 8,30 | 7,78 | 8,10 | 0,12% | 12.778,00 |
| 23.10.2025 | 8,00 | 8,32 | 7,88 | 8,09 | 1,00% | 25.199,00 |
| 22.10.2025 | 7,39 | 8,09 | 7,39 | 8,01 | 8,39% | 22.065,00 |
| 21.10.2025 | 7,80 | 7,89 | 7,39 | 7,39 | -5,38% | 29.982,00 |
| 20.10.2025 | 8,05 | 8,05 | 7,70 | 7,81 | -2,01% | 18.653,00 |
| 17.10.2025 | 7,96 | 8,20 | 7,95 | 7,97 | -1,60% | 18.203,00 |
| 16.10.2025 | 8,13 | 8,28 | 7,95 | 8,10 | 0,56% | 32.791,00 |
| 15.10.2025 | 7,54 | 8,29 | 7,47 | 8,06 | 8,12% | 87.225,00 |
| 14.10.2025 | 7,55 | 7,80 | 7,44 | 7,45 | -3,37% | 24.927,00 |
| 13.10.2025 | 7,76 | 8,00 | 7,41 | 7,71 | 1,45% | 31.820,00 |
| 10.10.2025 | 7,87 | 8,36 | 7,60 | 7,60 | -3,43% | 44.709,00 |
| 09.10.2025 | 7,85 | 8,18 | 7,53 | 7,87 | 0,13% | 20.403,00 |
| 08.10.2025 | 7,87 | 7,93 | 7,83 | 7,86 | 0,00% | 10.677,00 |