Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 361,67 | 362,35 | 361,64 | 362,32 | -0,33% | - |
| 25.02.2021 | 369,96 | 371,78 | 361,76 | 363,51 | -1,33% | - |
| 24.02.2021 | 366,42 | 368,42 | 366,42 | 368,42 | 1,08% | - |
| 23.02.2021 | 364,80 | 371,97 | 358,05 | 364,50 | 0,50% | - |
| 22.02.2021 | 368,58 | 368,64 | 357,97 | 362,69 | -1,14% | - |
| 19.02.2021 | 360,89 | 369,34 | 358,98 | 366,86 | 2,42% | - |
| 18.02.2021 | 354,90 | 360,98 | 352,73 | 358,17 | -0,23% | - |
| 17.02.2021 | 356,67 | 359,02 | 356,67 | 359,01 | -1,65% | - |
| 16.02.2021 | 364,17 | 365,83 | 356,32 | 365,04 | 2,85% | - |
| 12.02.2021 | 360,07 | 362,45 | 353,51 | 354,94 | 0,54% | - |
| 11.02.2021 | 355,17 | 356,52 | 347,06 | 353,02 | 0,69% | - |
| 10.02.2021 | 351,82 | 355,88 | 348,70 | 350,59 | 0,02% | - |
| 09.02.2021 | 352,30 | 356,14 | 347,53 | 350,51 | 2,86% | - |
| 08.02.2021 | 342,29 | 346,77 | 339,21 | 340,77 | -1,67% | - |
| 05.02.2021 | 344,47 | 347,33 | 340,48 | 346,56 | 2,30% | - |
| 04.02.2021 | 337,83 | 340,80 | 337,83 | 338,78 | -0,60% | - |
| 03.02.2021 | 337,73 | 342,16 | 333,51 | 340,84 | 2,65% | - |
| 02.02.2021 | 344,97 | 346,55 | 323,03 | 332,04 | -10,61% | - |
| 01.02.2021 | 366,56 | 379,45 | 364,67 | 371,47 | -4,76% | - |
| 29.01.2021 | 383,77 | 392,71 | 371,02 | 390,05 | 4,35% | - |
| 28.01.2021 | 397,66 | 399,82 | 0,00 | 373,80 | -0,12% | - |
| 27.01.2021 | 401,39 | 403,82 | 364,19 | 374,24 | -3,20% | - |
| 26.01.2021 | 379,03 | 399,00 | 375,64 | 386,63 | 9,20% | - |
| 25.01.2021 | 336,34 | 355,24 | 335,85 | 354,07 | 8,74% | - |
| 22.01.2021 | 336,63 | 341,26 | 324,07 | 325,60 | -5,60% | - |
| 21.01.2021 | 347,46 | 350,08 | 341,92 | 344,92 | -0,46% | - |
| 20.01.2021 | 334,08 | 348,85 | 330,69 | 346,51 | 2,03% | - |
| 19.01.2021 | 326,26 | 341,38 | 321,93 | 339,60 | -4,22% | - |
| 15.01.2021 | 355,81 | 359,41 | 354,55 | 354,55 | 0,02% | - |
| 14.01.2021 | 348,48 | 357,10 | 347,44 | 354,50 | 3,18% | - |
| 13.01.2021 | 344,67 | 345,08 | 339,95 | 343,58 | 0,52% | - |
| 12.01.2021 | 341,81 | 341,82 | 341,80 | 341,80 | 0,27% | - |
| 11.01.2021 | 337,92 | 341,99 | 335,51 | 340,89 | 0,36% | - |
| 08.01.2021 | 332,63 | 341,61 | 331,13 | 339,68 | 0,73% | - |
| 07.01.2021 | 339,07 | 342,08 | 335,40 | 337,22 | 1,49% | - |
| 06.01.2021 | 346,35 | 352,57 | 332,08 | 332,27 | -3,59% | - |
| 05.01.2021 | 341,59 | 349,53 | 338,18 | 344,66 | 2,45% | - |
| 04.01.2021 | 344,32 | 344,70 | 334,99 | 336,42 | -2,83% | - |
| 31.12.2020 | 341,79 | 347,20 | 339,44 | 346,23 | 1,28% | - |
| 30.12.2020 | 337,53 | 345,55 | 336,73 | 341,85 | 2,53% | - |
| 29.12.2020 | 331,96 | 335,71 | 330,55 | 333,43 | 0,02% | - |
| 28.12.2020 | 338,36 | 339,17 | 330,67 | 333,36 | 2,74% | - |
| 24.12.2020 | 330,87 | 334,14 | 324,36 | 324,48 | -4,30% | - |
| 23.12.2020 | 337,05 | 347,45 | 335,91 | 339,08 | 3,20% | - |
| 22.12.2020 | 334,94 | 335,97 | 328,08 | 328,57 | -2,20% | - |
| 21.12.2020 | 329,41 | 338,06 | 328,67 | 335,95 | 1,07% | - |
| 18.12.2020 | 335,81 | 336,18 | 329,02 | 332,41 | -1,61% | - |
| 17.12.2020 | 338,58 | 342,48 | 335,94 | 337,85 | -0,65% | - |
| 16.12.2020 | 339,60 | 341,53 | 336,47 | 340,08 | 0,40% | - |
| 15.12.2020 | 330,69 | 340,14 | 329,81 | 338,73 | 2,45% | - |
| 14.12.2020 | 340,68 | 342,05 | 327,89 | 330,62 | -7,14% | - |
| 11.12.2020 | 336,26 | 356,02 | 298,73 | 356,02 | 5,92% | - |
| 10.12.2020 | 329,80 | 337,15 | 328,49 | 336,13 | -3,94% | - |
| 09.12.2020 | 337,58 | 386,05 | 328,86 | 349,92 | 3,47% | - |
| 08.12.2020 | 330,33 | 343,58 | 325,38 | 338,20 | 2,94% | - |
| 07.12.2020 | 335,22 | 337,26 | 327,59 | 328,55 | -0,79% | - |
| 04.12.2020 | 335,01 | 335,03 | 325,96 | 331,18 | -0,51% | - |
| 03.12.2020 | 329,19 | 335,86 | 329,18 | 332,89 | 11,72% | - |
| 02.12.2020 | 326,91 | 331,02 | 297,96 | 297,96 | -11,43% | - |
| 01.12.2020 | 318,76 | 371,94 | 315,68 | 336,39 | 19,91% | - |
| 30.11.2020 | 297,23 | 316,73 | 264,80 | 280,54 | -6,37% | - |
| 27.11.2020 | 298,42 | 305,37 | 296,23 | 299,63 | 1,16% | - |
| 25.11.2020 | 302,48 | 303,67 | 296,17 | 296,17 | -4,12% | - |
| 24.11.2020 | 303,38 | 312,51 | 303,38 | 308,89 | 7,56% | - |
| 23.11.2020 | 287,41 | 293,77 | 284,03 | 287,18 | -1,93% | - |
| 20.11.2020 | 301,97 | 302,27 | 292,10 | 292,83 | -2,89% | - |
| 19.11.2020 | 309,66 | 312,92 | 301,52 | 301,54 | -3,16% | - |
| 18.11.2020 | 313,52 | 317,24 | 311,33 | 311,36 | 1,04% | - |
| 17.11.2020 | 308,16 | 308,17 | 308,16 | 308,16 | -2,19% | - |
| 16.11.2020 | 316,95 | 319,54 | 313,67 | 315,08 | 0,35% | - |
| 13.11.2020 | 313,19 | 318,02 | 312,10 | 313,99 | 3,27% | - |
| 12.11.2020 | 310,92 | 314,33 | 301,80 | 304,06 | 0,09% | - |
| 11.11.2020 | 0,00 | 303,77 | 0,00 | 303,77 | -3,85% | - |
| 10.11.2020 | 313,86 | 323,08 | 0,00 | 315,94 | -0,83% | - |
| 09.11.2020 | 339,05 | 343,32 | 316,95 | 318,58 | 1,80% | - |
| 06.11.2020 | 282,50 | 317,72 | 282,50 | 312,94 | 0,76% | - |
| 05.11.2020 | 308,93 | 315,38 | 305,30 | 310,57 | 1,36% | - |
| 04.11.2020 | 298,16 | 317,55 | 297,77 | 306,40 | 1,93% | - |
| 03.11.2020 | 311,44 | 315,70 | 300,61 | 300,61 | -2,68% | - |
| 02.11.2020 | 308,39 | 316,57 | 305,93 | 308,89 | 3,63% | - |
| 30.10.2020 | 290,72 | 299,69 | 266,39 | 298,08 | -7,03% | - |
| 29.10.2020 | 315,71 | 326,58 | 314,48 | 320,63 | 1,94% | - |
| 28.10.2020 | 315,52 | 322,84 | 310,91 | 314,52 | -4,04% | - |
| 27.10.2020 | 331,94 | 334,29 | 324,02 | 327,77 | -2,03% | - |
| 26.10.2020 | 330,54 | 335,00 | 328,52 | 334,55 | -3,66% | - |
| 23.10.2020 | 339,66 | 347,39 | 335,73 | 347,27 | 3,40% | - |
| 22.10.2020 | 340,57 | 341,70 | 335,01 | 335,85 | -0,22% | - |
| 21.10.2020 | 341,05 | 346,99 | 330,79 | 336,58 | -0,73% | - |
| 20.10.2020 | 335,61 | 342,46 | 335,61 | 339,05 | 2,43% | - |
| 19.10.2020 | 333,10 | 342,72 | 329,22 | 331,01 | 1,05% | - |
| 16.10.2020 | 344,41 | 347,64 | 327,57 | 327,57 | -6,34% | - |
| 15.10.2020 | 342,47 | 349,75 | 340,95 | 349,75 | 2,82% | - |
| 14.10.2020 | 345,08 | 350,02 | 340,16 | 340,16 | -1,00% | - |
| 13.10.2020 | 343,68 | 348,16 | 0,00 | 343,58 | -0,74% | - |
| 12.10.2020 | 348,42 | 355,08 | 342,02 | 346,16 | -2,01% | - |
| 09.10.2020 | 361,43 | 361,43 | 351,05 | 353,25 | -1,11% | - |
| 08.10.2020 | 349,80 | 359,71 | 348,83 | 357,22 | 4,17% | - |
| 07.10.2020 | 340,02 | 345,91 | 336,83 | 342,91 | 2,63% | - |
| 06.10.2020 | 349,95 | 356,66 | 333,76 | 334,11 | -4,37% | - |
| 05.10.2020 | 356,53 | 359,65 | 349,36 | 349,36 | -1,12% | - |