7,965$
-1,18%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 8,05 | 8,08 | 7,95 | 7,99 | -0,87% | 7.447,00 |
| 28.08.2025 | 8,16 | 8,16 | 8,05 | 8,06 | -1,23% | 6.485,00 |
| 27.08.2025 | 8,16 | 8,28 | 8,14 | 8,16 | 0,12% | 10.195,00 |
| 26.08.2025 | 8,29 | 8,29 | 8,12 | 8,15 | -1,81% | 8.475,00 |
| 25.08.2025 | 8,61 | 8,61 | 8,30 | 8,30 | -2,01% | 23.652,00 |
| 22.08.2025 | 8,53 | 8,58 | 8,39 | 8,47 | 2,42% | 28.702,00 |
| 21.08.2025 | 8,14 | 8,29 | 8,14 | 8,27 | -1,43% | 3.647,00 |
| 20.08.2025 | 8,42 | 8,52 | 8,30 | 8,39 | -0,59% | 9.163,00 |
| 19.08.2025 | 8,35 | 8,59 | 7,99 | 8,44 | 1,20% | 31.833,00 |
| 18.08.2025 | 8,06 | 8,41 | 8,06 | 8,34 | 4,12% | 5.698,00 |
| 15.08.2025 | 8,48 | 8,48 | 8,01 | 8,01 | -4,53% | 11.090,00 |
| 14.08.2025 | 8,54 | 8,54 | 8,39 | 8,39 | -4,00% | 8.974,00 |
| 13.08.2025 | 8,18 | 8,75 | 8,18 | 8,74 | 5,94% | 22.093,00 |
| 12.08.2025 | 8,39 | 8,48 | 8,15 | 8,25 | 0,36% | 20.724,00 |
| 11.08.2025 | 8,18 | 8,49 | 7,93 | 8,22 | 2,49% | 11.486,00 |
| 08.08.2025 | 7,95 | 8,07 | 7,95 | 8,02 | 2,56% | 10.965,00 |
| 07.08.2025 | 8,05 | 8,05 | 7,82 | 7,82 | -0,64% | 7.716,00 |
| 06.08.2025 | 8,65 | 8,65 | 7,87 | 7,87 | -2,11% | 9.062,00 |
| 05.08.2025 | 7,87 | 8,13 | 7,87 | 8,04 | -2,19% | 12.494,00 |
| 04.08.2025 | 7,91 | 8,22 | 7,91 | 8,22 | 2,49% | 8.400,00 |
| 01.08.2025 | 7,88 | 8,39 | 7,84 | 8,02 | -0,06% | 30.158,00 |
| 31.07.2025 | 8,30 | 8,35 | 7,80 | 8,03 | -3,31% | 18.506,00 |
| 30.07.2025 | 8,72 | 8,78 | 8,30 | 8,30 | -5,14% | 11.903,00 |
| 29.07.2025 | 9,11 | 9,18 | 8,75 | 8,75 | -2,45% | 12.678,00 |
| 28.07.2025 | 9,05 | 9,05 | 8,94 | 8,97 | -1,43% | 9.657,00 |
| 25.07.2025 | 8,72 | 9,10 | 8,72 | 9,10 | -0,22% | 10.805,00 |
| 24.07.2025 | 9,24 | 9,24 | 8,87 | 9,12 | -0,11% | 7.101,00 |
| 23.07.2025 | 8,65 | 9,13 | 8,65 | 9,13 | 5,18% | 14.857,00 |
| 22.07.2025 | 8,83 | 9,09 | 8,68 | 8,68 | -1,92% | 16.623,00 |
| 21.07.2025 | 9,14 | 9,23 | 8,84 | 8,85 | -2,43% | 12.950,00 |
| 18.07.2025 | 9,46 | 9,46 | 9,04 | 9,07 | -3,20% | 11.900,00 |
| 17.07.2025 | 9,44 | 9,44 | 9,28 | 9,37 | -1,06% | 15.776,00 |
| 16.07.2025 | 9,26 | 9,55 | 9,24 | 9,47 | 2,05% | 47.691,00 |
| 15.07.2025 | 9,70 | 9,73 | 9,28 | 9,28 | -3,73% | 17.764,00 |
| 14.07.2025 | 9,75 | 9,83 | 9,64 | 9,64 | -0,92% | 8.091,00 |
| 11.07.2025 | 10,01 | 10,05 | 9,63 | 9,73 | -3,38% | 23.736,00 |
| 10.07.2025 | 9,83 | 10,12 | 9,78 | 10,07 | 0,40% | 13.006,00 |
| 09.07.2025 | 9,97 | 10,03 | 9,97 | 10,03 | 2,35% | 4.540,00 |
| 08.07.2025 | 10,01 | 10,18 | 9,80 | 9,80 | -0,20% | 22.013,00 |
| 07.07.2025 | 9,79 | 10,01 | 9,79 | 9,82 | -1,90% | 13.118,00 |
| 03.07.2025 | 10,21 | 10,22 | 9,80 | 10,01 | -0,89% | 20.147,00 |
| 02.07.2025 | 9,94 | 10,18 | 9,94 | 10,10 | 0,10% | 11.675,00 |
| 01.07.2025 | 9,86 | 10,21 | 9,75 | 10,09 | 2,64% | 28.025,00 |
| 30.06.2025 | 10,10 | 10,15 | 9,83 | 9,83 | -2,48% | 26.262,00 |
| 27.06.2025 | 9,98 | 10,12 | 9,92 | 10,08 | 1,51% | 98.998,00 |
| 26.06.2025 | 10,00 | 10,09 | 9,73 | 9,93 | 0,00% | 14.904,00 |
| 25.06.2025 | 9,83 | 10,18 | 9,83 | 9,93 | 0,51% | 18.095,00 |
| 24.06.2025 | 10,00 | 10,00 | 9,83 | 9,88 | -0,50% | 16.216,00 |
| 23.06.2025 | 9,79 | 10,08 | 9,79 | 9,93 | 3,01% | 18.131,00 |
| 20.06.2025 | 9,75 | 9,95 | 9,64 | 9,64 | 0,00% | 26.037,00 |
| 18.06.2025 | 9,70 | 9,88 | 9,61 | 9,64 | -0,62% | 18.440,00 |
| 17.06.2025 | 9,76 | 9,90 | 9,61 | 9,70 | -0,41% | 27.962,00 |
| 16.06.2025 | 9,68 | 9,97 | 9,68 | 9,74 | -2,11% | 13.531,00 |
| 13.06.2025 | 9,91 | 10,17 | 9,91 | 9,95 | -1,49% | 20.256,00 |
| 12.06.2025 | 9,99 | 10,10 | 9,96 | 10,10 | 1,00% | 30.674,00 |
| 11.06.2025 | 9,78 | 10,00 | 9,78 | 10,00 | 3,52% | 33.332,00 |
| 10.06.2025 | 9,63 | 9,70 | 9,60 | 9,66 | 0,94% | 13.532,00 |
| 09.06.2025 | 9,68 | 9,83 | 9,45 | 9,57 | 0,21% | 22.734,00 |
| 06.06.2025 | 9,57 | 9,95 | 9,46 | 9,55 | 1,38% | 18.911,00 |
| 05.06.2025 | 9,31 | 9,53 | 9,31 | 9,42 | 0,64% | 8.351,00 |
| 04.06.2025 | 9,32 | 9,37 | 9,30 | 9,36 | 0,75% | 10.481,00 |
| 03.06.2025 | 9,49 | 9,49 | 9,28 | 9,29 | 0,87% | 9.408,00 |
| 02.06.2025 | 9,02 | 9,21 | 8,73 | 9,21 | 1,77% | 9.298,00 |
| 30.05.2025 | 8,78 | 9,15 | 8,78 | 9,05 | -0,44% | 16.182,00 |
| 29.05.2025 | 9,09 | 9,09 | 8,79 | 9,09 | 2,60% | 9.510,00 |
| 28.05.2025 | 9,00 | 9,06 | 8,86 | 8,86 | -1,66% | 9.903,00 |
| 27.05.2025 | 8,68 | 9,01 | 8,68 | 9,01 | 2,74% | 7.071,00 |
| 23.05.2025 | 8,96 | 8,98 | 8,76 | 8,77 | -2,45% | 8.399,00 |
| 22.05.2025 | 8,80 | 8,99 | 8,71 | 8,99 | 2,04% | 15.568,00 |
| 21.05.2025 | 8,62 | 8,84 | 8,62 | 8,81 | 0,23% | 13.237,00 |
| 20.05.2025 | 8,61 | 8,90 | 8,56 | 8,79 | 0,34% | 6.899,00 |
| 19.05.2025 | 8,77 | 8,79 | 8,70 | 8,76 | -1,02% | 3.959,00 |
| 16.05.2025 | 9,10 | 9,10 | 8,85 | 8,85 | -2,75% | 16.772,00 |
| 15.05.2025 | 9,40 | 9,40 | 9,10 | 9,10 | -3,19% | 9.592,00 |
| 14.05.2025 | 9,42 | 9,60 | 9,12 | 9,40 | -2,59% | 27.846,00 |
| 13.05.2025 | 9,80 | 10,00 | 9,49 | 9,65 | 0,52% | 29.809,00 |
| 12.05.2025 | 9,78 | 9,78 | 9,40 | 9,60 | 2,67% | 14.365,00 |
| 09.05.2025 | 9,36 | 9,43 | 9,24 | 9,35 | -5,36% | 7.194,00 |
| 08.05.2025 | 9,15 | 10,01 | 9,15 | 9,88 | 8,33% | 13.685,00 |
| 07.05.2025 | 9,03 | 9,15 | 8,96 | 9,12 | 0,88% | 14.851,00 |
| 06.05.2025 | 8,88 | 9,09 | 8,76 | 9,04 | 1,69% | 5.971,00 |
| 05.05.2025 | 8,92 | 8,94 | 8,89 | 8,89 | -1,98% | 7.981,00 |
| 02.05.2025 | 8,75 | 9,20 | 8,75 | 9,07 | 5,59% | 10.413,00 |
| 01.05.2025 | 9,05 | 9,06 | 8,51 | 8,59 | -6,93% | 6.941,00 |
| 30.04.2025 | 8,81 | 9,34 | 8,70 | 9,23 | 3,71% | 23.752,00 |
| 29.04.2025 | 8,66 | 8,92 | 8,47 | 8,90 | 1,71% | 8.139,00 |
| 28.04.2025 | 8,47 | 8,75 | 8,40 | 8,75 | 2,82% | 9.939,00 |
| 25.04.2025 | 8,69 | 8,69 | 8,44 | 8,51 | -3,30% | 3.791,00 |
| 24.04.2025 | 8,68 | 8,83 | 8,50 | 8,80 | 1,38% | 17.226,00 |
| 23.04.2025 | 8,49 | 8,70 | 8,22 | 8,68 | 3,46% | 18.148,00 |
| 22.04.2025 | 8,20 | 8,56 | 8,12 | 8,39 | 3,71% | 10.143,00 |
| 21.04.2025 | 7,99 | 8,29 | 7,99 | 8,09 | -2,76% | 14.226,00 |
| 17.04.2025 | 8,40 | 8,48 | 8,25 | 8,32 | -1,07% | 9.056,00 |
| 16.04.2025 | 8,39 | 8,63 | 8,04 | 8,41 | -0,94% | 22.914,00 |
| 15.04.2025 | 8,74 | 9,05 | 8,49 | 8,49 | -3,41% | 10.195,00 |
| 14.04.2025 | 8,30 | 9,12 | 8,18 | 8,79 | 6,03% | 38.339,00 |
| 11.04.2025 | 8,49 | 8,50 | 8,05 | 8,29 | -3,94% | 16.135,00 |
| 10.04.2025 | 9,16 | 9,16 | 8,61 | 8,63 | -7,70% | 7.437,00 |
| 09.04.2025 | 8,98 | 10,39 | 8,36 | 9,35 | 4,12% | 38.203,00 |
| 08.04.2025 | 10,03 | 10,51 | 8,97 | 8,98 | -9,57% | 24.861,00 |