9,610$
1,16%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 9,52 | 9,65 | 9,34 | 9,61 | 1,16% | 16.058,00 |
| 12.08.2026 | 9,33 | 9,50 | 9,32 | 9,50 | 3,26% | 21.781,00 |
| 11.08.2026 | 9,26 | 9,36 | 9,18 | 9,20 | -1,22% | 9.259,00 |
| 10.08.2026 | 9,50 | 9,50 | 9,20 | 9,31 | -1,23% | 17.816,00 |
| 07.08.2026 | 9,53 | 9,53 | 9,36 | 9,43 | -1,46% | 13.674,00 |
| 06.08.2026 | 9,19 | 9,57 | 9,19 | 9,57 | 2,90% | 17.113,00 |
| 05.08.2026 | 9,21 | 9,50 | 9,21 | 9,30 | 1,25% | 13.049,00 |
| 04.08.2026 | 9,30 | 9,34 | 9,18 | 9,19 | -4,22% | 22.250,00 |
| 03.08.2026 | 9,35 | 9,59 | 9,26 | 9,59 | 3,01% | 13.164,00 |
| 31.07.2026 | 9,57 | 9,74 | 9,26 | 9,31 | -2,46% | 23.722,00 |
| 30.07.2026 | 9,62 | 9,63 | 9,50 | 9,55 | -0,78% | 17.269,00 |
| 29.07.2026 | 9,61 | 9,62 | 9,41 | 9,62 | 0,94% | 41.724,00 |
| 28.07.2026 | 9,35 | 9,60 | 9,35 | 9,53 | 2,69% | 16.532,00 |
| 27.07.2026 | 9,43 | 9,55 | 9,17 | 9,28 | -1,38% | 20.996,00 |
| 24.07.2026 | 9,43 | 9,55 | 9,40 | 9,41 | 0,53% | 12.796,00 |
| 23.07.2026 | 9,16 | 9,36 | 9,09 | 9,36 | 1,52% | 15.536,00 |
| 22.07.2026 | 9,00 | 9,28 | 9,00 | 9,22 | 0,99% | 22.373,00 |
| 21.07.2026 | 9,01 | 9,13 | 8,95 | 9,13 | 1,33% | 17.290,00 |
| 20.07.2026 | 9,22 | 9,31 | 8,78 | 9,01 | -0,22% | 19.669,00 |
| 17.07.2026 | 9,18 | 9,60 | 9,03 | 9,03 | -2,69% | 15.071,00 |
| 16.07.2026 | 9,58 | 9,70 | 9,28 | 9,28 | -3,63% | 26.902,00 |
| 15.07.2026 | 9,48 | 9,71 | 9,48 | 9,63 | 1,90% | 41.394,00 |
| 14.07.2026 | 9,37 | 9,51 | 9,18 | 9,45 | 3,62% | 19.861,00 |
| 13.07.2026 | 9,16 | 9,55 | 9,05 | 9,12 | -1,94% | 24.681,00 |
| 10.07.2026 | 9,22 | 9,37 | 9,22 | 9,30 | 1,31% | 4.753,00 |
| 09.07.2026 | 9,25 | 9,33 | 9,18 | 9,18 | 0,22% | 10.775,00 |
| 08.07.2026 | 9,00 | 9,17 | 8,96 | 9,16 | 1,78% | 14.641,00 |
| 07.07.2026 | 8,92 | 9,20 | 8,90 | 9,00 | -2,70% | 18.105,00 |
| 06.07.2026 | 9,60 | 9,60 | 8,91 | 9,25 | -3,85% | 36.070,00 |
| 02.07.2026 | 9,60 | 9,65 | 9,53 | 9,62 | 0,00% | 14.393,00 |
| 01.07.2026 | 9,78 | 9,78 | 9,57 | 9,62 | 0,26% | 36.848,00 |
| 30.06.2026 | 9,45 | 9,69 | 9,45 | 9,60 | -0,31% | 17.422,00 |
| 29.06.2026 | 9,80 | 9,90 | 9,31 | 9,63 | -3,75% | 38.010,00 |
| 26.06.2026 | 9,50 | 10,00 | 9,34 | 10,00 | 5,26% | 122.498,00 |
| 25.06.2026 | 9,50 | 9,54 | 9,45 | 9,50 | -0,52% | 13.226,00 |
| 24.06.2026 | 9,60 | 9,60 | 9,52 | 9,55 | -0,52% | 12.292,00 |
| 23.06.2026 | 9,60 | 9,67 | 9,51 | 9,60 | 0,63% | 7.621,00 |
| 22.06.2026 | 9,67 | 9,67 | 9,51 | 9,54 | -2,05% | 14.216,00 |
| 18.06.2026 | 9,65 | 9,75 | 9,54 | 9,74 | 1,14% | 42.514,00 |
| 17.06.2026 | 9,61 | 9,68 | 9,47 | 9,63 | 0,05% | 32.282,00 |
| 16.06.2026 | 9,61 | 9,88 | 9,42 | 9,63 | 2,50% | 55.029,00 |
| 15.06.2026 | 9,49 | 9,49 | 9,30 | 9,39 | -1,47% | 9.575,00 |
| 12.06.2026 | 9,54 | 9,66 | 9,43 | 9,53 | -1,09% | 16.462,00 |
| 11.06.2026 | 9,71 | 9,71 | 9,03 | 9,64 | 0,36% | 14.911,00 |
| 10.06.2026 | 9,20 | 9,69 | 9,16 | 9,60 | 3,78% | 32.551,00 |
| 09.06.2026 | 9,12 | 9,55 | 9,12 | 9,25 | 2,78% | 11.089,00 |
| 08.06.2026 | 9,33 | 9,52 | 9,00 | 9,00 | -3,64% | 20.159,00 |
| 05.06.2026 | 9,23 | 9,69 | 9,16 | 9,34 | 1,19% | 18.834,00 |
| 04.06.2026 | 9,23 | 9,26 | 9,23 | 9,23 | 0,87% | 4.145,00 |
| 03.06.2026 | 9,43 | 9,43 | 9,04 | 9,15 | -3,48% | 22.823,00 |
| 02.06.2026 | 9,78 | 9,80 | 9,38 | 9,48 | -2,17% | 12.217,00 |
| 01.06.2026 | 9,90 | 9,90 | 9,62 | 9,69 | -1,72% | 8.446,00 |
| 29.05.2026 | 9,75 | 9,86 | 9,75 | 9,86 | 0,20% | 9.849,00 |
| 28.05.2026 | 9,73 | 9,85 | 9,62 | 9,84 | 1,13% | 17.491,00 |
| 27.05.2026 | 9,47 | 9,79 | 9,47 | 9,73 | 1,46% | 13.139,00 |
| 26.05.2026 | 9,56 | 9,64 | 9,50 | 9,59 | 0,21% | 33.649,00 |
| 22.05.2026 | 9,86 | 9,86 | 9,57 | 9,57 | -2,84% | 12.673,00 |
| 21.05.2026 | 9,85 | 9,97 | 9,72 | 9,85 | -0,51% | 18.953,00 |
| 20.05.2026 | 10,22 | 10,25 | 9,76 | 9,90 | -3,88% | 80.970,00 |
| 19.05.2026 | 10,25 | 10,34 | 10,23 | 10,30 | 0,19% | 14.272,00 |
| 18.05.2026 | 9,89 | 10,30 | 9,89 | 10,28 | 3,94% | 26.393,00 |
| 15.05.2026 | 10,03 | 10,06 | 9,50 | 9,89 | -2,94% | 63.436,00 |
| 14.05.2026 | 10,18 | 10,24 | 9,80 | 10,19 | 5,11% | 48.465,00 |
| 13.05.2026 | 9,54 | 9,70 | 9,40 | 9,70 | 0,67% | 26.834,00 |
| 12.05.2026 | 9,90 | 9,96 | 9,54 | 9,63 | -2,73% | 23.261,00 |
| 11.05.2026 | 10,19 | 10,28 | 9,80 | 9,90 | -2,65% | 31.509,00 |
| 08.05.2026 | 10,27 | 10,48 | 9,91 | 10,17 | -0,64% | 40.985,00 |
| 07.05.2026 | 10,26 | 10,49 | 10,06 | 10,24 | 1,04% | 42.873,00 |
| 06.05.2026 | 9,96 | 10,33 | 9,93 | 10,13 | 2,12% | 30.583,00 |
| 05.05.2026 | 9,88 | 10,00 | 9,88 | 9,92 | 0,00% | 36.091,00 |
| 04.05.2026 | 9,39 | 9,94 | 9,31 | 9,92 | 4,86% | 44.960,00 |
| 01.05.2026 | 9,19 | 9,50 | 9,12 | 9,46 | 4,59% | 41.376,00 |
| 30.04.2026 | 9,06 | 9,15 | 9,00 | 9,05 | -1,04% | 48.748,00 |
| 29.04.2026 | 8,87 | 9,20 | 8,36 | 9,14 | 2,12% | 53.955,00 |
| 28.04.2026 | 8,59 | 8,98 | 8,59 | 8,95 | 4,07% | 13.767,00 |
| 27.04.2026 | 8,40 | 8,67 | 8,40 | 8,60 | 1,78% | 56.044,00 |
| 24.04.2026 | 8,39 | 8,54 | 8,39 | 8,45 | 0,24% | 7.764,00 |
| 23.04.2026 | 8,56 | 8,60 | 8,39 | 8,43 | -2,43% | 11.956,00 |
| 22.04.2026 | 8,59 | 8,66 | 8,48 | 8,64 | 1,41% | 13.222,00 |
| 21.04.2026 | 8,70 | 8,88 | 8,52 | 8,52 | -2,96% | 28.865,00 |
| 20.04.2026 | 8,65 | 8,79 | 8,64 | 8,78 | 1,62% | 16.824,00 |
| 17.04.2026 | 8,53 | 8,65 | 8,52 | 8,64 | 2,25% | 23.748,00 |
| 16.04.2026 | 8,43 | 8,46 | 8,43 | 8,45 | 0,12% | 9.012,00 |
| 15.04.2026 | 8,44 | 8,53 | 8,44 | 8,44 | -0,12% | 18.703,00 |
| 14.04.2026 | 8,45 | 8,50 | 8,30 | 8,45 | -0,06% | 35.965,00 |
| 13.04.2026 | 8,31 | 8,46 | 8,11 | 8,46 | 2,61% | 14.356,00 |
| 10.04.2026 | 8,28 | 8,32 | 7,88 | 8,24 | -1,20% | 12.623,00 |
| 09.04.2026 | 7,84 | 8,39 | 7,72 | 8,34 | 5,17% | 16.602,00 |
| 08.04.2026 | 7,85 | 8,02 | 7,85 | 7,93 | 2,99% | 24.670,00 |
| 07.04.2026 | 7,68 | 7,76 | 7,55 | 7,70 | -0,52% | 21.242,00 |
| 06.04.2026 | 7,77 | 7,80 | 7,74 | 7,74 | 0,00% | 16.135,00 |
| 02.04.2026 | 7,61 | 7,75 | 7,60 | 7,74 | 0,00% | 9.538,00 |
| 01.04.2026 | 7,70 | 7,77 | 7,70 | 7,74 | 0,52% | 6.412,00 |
| 31.03.2026 | 7,87 | 7,92 | 7,63 | 7,70 | -0,65% | 13.449,00 |
| 30.03.2026 | 7,57 | 7,87 | 7,57 | 7,75 | 1,44% | 16.972,00 |
| 27.03.2026 | 7,67 | 7,70 | 7,63 | 7,64 | -1,67% | 8.498,00 |
| 26.03.2026 | 7,61 | 7,84 | 7,61 | 7,77 | 1,97% | 13.077,00 |
| 25.03.2026 | 7,93 | 7,98 | 7,62 | 7,62 | -1,61% | 17.229,00 |
| 24.03.2026 | 7,69 | 7,83 | 7,68 | 7,75 | 1,55% | 13.838,00 |
| 23.03.2026 | 7,97 | 8,35 | 7,63 | 7,63 | -3,09% | 43.147,00 |