9,550$
1,38%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 9,69 | 10,08 | 9,00 | 9,93 | 5,64% | 62.070,00 |
| 04.04.2025 | 8,55 | 9,40 | 8,38 | 9,40 | 7,18% | 49.325,00 |
| 03.04.2025 | 8,25 | 8,80 | 8,25 | 8,77 | 1,86% | 44.630,00 |
| 02.04.2025 | 8,49 | 8,61 | 8,25 | 8,61 | 2,01% | 9.351,00 |
| 01.04.2025 | 8,55 | 8,58 | 8,42 | 8,44 | -2,88% | 8.213,00 |
| 31.03.2025 | 8,61 | 8,90 | 8,61 | 8,69 | -1,14% | 22.419,00 |
| 28.03.2025 | 8,90 | 8,90 | 8,76 | 8,79 | -2,66% | 5.907,00 |
| 27.03.2025 | 8,49 | 9,04 | 8,49 | 9,03 | 4,15% | 15.218,00 |
| 26.03.2025 | 8,59 | 8,67 | 8,58 | 8,67 | 2,00% | 7.768,00 |
| 25.03.2025 | 8,94 | 9,24 | 8,50 | 8,50 | -5,66% | 22.515,00 |
| 24.03.2025 | 9,10 | 9,10 | 8,61 | 9,01 | 1,01% | 10.699,00 |
| 21.03.2025 | 8,81 | 9,21 | 8,51 | 8,92 | -0,67% | 51.458,00 |
| 20.03.2025 | 8,80 | 8,98 | 8,75 | 8,98 | 2,51% | 23.579,00 |
| 19.03.2025 | 8,61 | 8,87 | 8,59 | 8,76 | 2,70% | 6.565,00 |
| 18.03.2025 | 8,47 | 8,53 | 8,16 | 8,53 | -0,81% | 13.610,00 |
| 17.03.2025 | 8,68 | 8,85 | 8,28 | 8,60 | -0,98% | 10.895,00 |
| 14.03.2025 | 8,69 | 8,88 | 8,60 | 8,69 | 2,06% | 6.954,00 |
| 13.03.2025 | 9,18 | 9,21 | 8,35 | 8,51 | -8,20% | 12.241,00 |
| 12.03.2025 | 9,37 | 9,37 | 8,79 | 9,27 | 0,76% | 35.658,00 |
| 11.03.2025 | 9,26 | 9,34 | 8,37 | 9,20 | 0,99% | 21.041,00 |
| 10.03.2025 | 9,37 | 9,67 | 9,11 | 9,11 | -3,19% | 24.070,00 |
| 07.03.2025 | 9,33 | 9,55 | 9,33 | 9,41 | 0,11% | 27.395,00 |
| 06.03.2025 | 9,39 | 9,49 | 9,32 | 9,40 | 0,32% | 12.171,00 |
| 05.03.2025 | 9,45 | 9,45 | 9,12 | 9,37 | -0,11% | 15.413,00 |
| 04.03.2025 | 9,34 | 9,55 | 9,25 | 9,38 | -5,06% | 35.181,00 |
| 03.03.2025 | 10,00 | 10,50 | 9,64 | 9,88 | -1,20% | 19.364,00 |
| 28.02.2025 | 9,63 | 10,13 | 9,63 | 10,00 | 1,94% | 8.939,00 |
| 27.02.2025 | 10,07 | 10,07 | 9,70 | 9,81 | -2,10% | 7.574,00 |
| 26.02.2025 | 10,27 | 10,68 | 9,72 | 10,02 | -1,38% | 18.885,00 |
| 25.02.2025 | 10,35 | 10,47 | 10,16 | 10,16 | -1,26% | 15.185,00 |
| 24.02.2025 | 10,61 | 11,05 | 10,15 | 10,29 | -2,19% | 10.517,00 |
| 21.02.2025 | 11,42 | 11,42 | 10,52 | 10,52 | -7,15% | 15.365,00 |
| 20.02.2025 | 11,28 | 11,41 | 11,28 | 11,33 | -2,91% | 14.499,00 |
| 19.02.2025 | 11,30 | 11,67 | 11,07 | 11,67 | 3,83% | 17.053,00 |
| 18.02.2025 | 11,00 | 11,38 | 10,95 | 11,24 | 2,65% | 22.172,00 |
| 17.02.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,00% | - |
| 14.02.2025 | 11,22 | 11,26 | 10,71 | 10,95 | -1,17% | 12.249,00 |
| 13.02.2025 | 11,06 | 11,08 | 10,70 | 11,08 | 0,54% | 8.556,00 |
| 12.02.2025 | 10,94 | 11,32 | 10,94 | 11,02 | -0,45% | 15.147,00 |
| 11.02.2025 | 11,01 | 11,35 | 11,01 | 11,07 | -0,18% | 14.053,00 |
| 10.02.2025 | 11,04 | 11,18 | 11,04 | 11,09 | 0,54% | 13.098,00 |
| 07.02.2025 | 10,99 | 11,41 | 10,99 | 11,03 | -2,22% | 19.860,00 |
| 06.02.2025 | 11,30 | 11,35 | 11,11 | 11,28 | -1,05% | 13.691,00 |
| 05.02.2025 | 11,18 | 11,61 | 11,14 | 11,40 | 0,97% | 16.369,00 |
| 04.02.2025 | 11,58 | 11,58 | 11,26 | 11,29 | -3,42% | 8.625,00 |
| 03.02.2025 | 11,59 | 12,23 | 11,01 | 11,69 | -1,43% | 38.204,00 |
| 31.01.2025 | 12,53 | 12,73 | 11,72 | 11,86 | -4,66% | 199.923,00 |
| 30.01.2025 | 12,43 | 12,50 | 12,33 | 12,44 | 0,08% | 25.445,00 |
| 29.01.2025 | 12,05 | 12,44 | 11,33 | 12,43 | 4,19% | 45.936,00 |
| 28.01.2025 | 11,72 | 12,16 | 11,66 | 11,93 | 1,62% | 42.057,00 |
| 27.01.2025 | 11,64 | 11,87 | 11,64 | 11,74 | 0,17% | 24.097,00 |
| 24.01.2025 | 11,40 | 11,74 | 11,40 | 11,72 | 1,91% | 21.666,00 |
| 23.01.2025 | 11,40 | 11,50 | 11,35 | 11,50 | 0,97% | 20.812,00 |
| 22.01.2025 | 11,20 | 11,45 | 10,54 | 11,39 | 0,26% | 37.496,00 |
| 21.01.2025 | 11,30 | 11,46 | 11,30 | 11,36 | -0,18% | 20.412,00 |
| 17.01.2025 | 11,37 | 11,52 | 11,22 | 11,38 | 0,53% | 22.042,00 |
| 16.01.2025 | 11,09 | 11,33 | 11,09 | 11,32 | 1,25% | 17.190,00 |
| 15.01.2025 | 10,93 | 11,18 | 10,93 | 11,18 | 2,95% | 11.893,00 |