8,952$
0,03%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,88 | 9,02 | 8,88 | 8,95 | -1,10% | 13.271,00 |
| 19.10.2026 | 9,25 | 9,25 | 8,98 | 9,05 | -1,09% | 14.446,00 |
| 16.10.2026 | 9,18 | 9,28 | 9,10 | 9,15 | 0,05% | 18.579,00 |
| 15.10.2026 | 9,18 | 9,26 | 9,13 | 9,15 | 1,39% | 17.150,00 |
| 14.10.2026 | 9,05 | 9,24 | 9,00 | 9,02 | -1,53% | 42.336,00 |
| 13.10.2026 | 9,25 | 9,29 | 9,14 | 9,16 | 0,44% | 28.682,00 |
| 12.10.2026 | 9,45 | 9,45 | 9,09 | 9,12 | -2,77% | 24.288,00 |
| 09.10.2026 | 9,41 | 9,41 | 9,32 | 9,38 | 0,00% | 16.699,00 |
| 08.10.2026 | 9,19 | 9,46 | 9,19 | 9,38 | -1,26% | 11.752,00 |
| 07.10.2026 | 8,94 | 9,59 | 8,94 | 9,50 | 5,32% | 40.919,00 |
| 06.10.2026 | 9,03 | 9,12 | 9,00 | 9,02 | -0,11% | 24.856,00 |
| 05.10.2026 | 9,05 | 9,32 | 8,94 | 9,03 | -0,66% | 31.173,00 |
| 02.10.2026 | 9,37 | 9,50 | 8,94 | 9,09 | -2,57% | 46.727,00 |
| 01.10.2026 | 8,89 | 9,43 | 8,83 | 9,33 | 1,58% | 24.823,00 |
| 30.09.2026 | 9,18 | 9,34 | 9,03 | 9,19 | 1,60% | 30.803,00 |
| 29.09.2026 | 8,97 | 9,09 | 8,97 | 9,04 | 0,67% | 22.986,00 |
| 28.09.2026 | 9,47 | 9,48 | 8,96 | 8,98 | -6,07% | 30.753,00 |
| 25.09.2026 | 9,33 | 9,67 | 9,31 | 9,56 | 2,03% | 40.045,00 |
| 24.09.2026 | 9,35 | 9,47 | 9,34 | 9,37 | 0,32% | 9.508,00 |
| 23.09.2026 | 9,61 | 9,70 | 9,18 | 9,34 | -3,11% | 25.829,00 |
| 22.09.2026 | 9,65 | 9,65 | 9,28 | 9,64 | 0,31% | 20.707,00 |
| 21.09.2026 | 9,34 | 9,61 | 9,19 | 9,61 | 2,89% | 26.749,00 |
| 18.09.2026 | 9,58 | 9,67 | 9,18 | 9,34 | -3,11% | 86.654,00 |
| 17.09.2026 | 9,58 | 9,70 | 9,55 | 9,64 | 1,58% | 21.528,00 |
| 16.09.2026 | 9,47 | 9,56 | 9,40 | 9,49 | -0,11% | 21.830,00 |
| 15.09.2026 | 9,52 | 9,61 | 9,37 | 9,50 | -0,73% | 21.152,00 |
| 14.09.2026 | 9,28 | 9,70 | 9,28 | 9,57 | 1,48% | 28.907,00 |
| 11.09.2026 | 9,44 | 9,65 | 9,28 | 9,43 | 0,86% | 25.402,00 |
| 10.09.2026 | 9,24 | 9,42 | 9,17 | 9,35 | 1,63% | 29.224,00 |
| 09.09.2026 | 9,02 | 9,29 | 9,02 | 9,20 | 1,55% | 19.828,00 |
| 08.09.2026 | 9,43 | 9,52 | 9,06 | 9,06 | -3,62% | 43.478,00 |
| 04.09.2026 | 8,52 | 9,41 | 8,52 | 9,40 | 6,70% | 26.210,00 |
| 03.09.2026 | 9,42 | 9,50 | 7,65 | 8,81 | -5,17% | 51.060,00 |
| 02.09.2026 | 9,39 | 9,73 | 9,27 | 9,29 | 0,54% | 42.211,00 |
| 01.09.2026 | 9,30 | 9,43 | 9,17 | 9,24 | 0,05% | 23.048,00 |
| 31.08.2026 | 9,43 | 9,54 | 9,19 | 9,24 | -1,96% | 15.455,00 |
| 28.08.2026 | 9,47 | 9,60 | 9,40 | 9,42 | 0,53% | 18.680,00 |
| 27.08.2026 | 9,44 | 9,55 | 9,37 | 9,37 | -0,95% | 16.290,00 |
| 26.08.2026 | 9,28 | 9,50 | 9,19 | 9,46 | 1,83% | 22.917,00 |
| 25.08.2026 | 9,29 | 9,34 | 9,13 | 9,29 | 1,09% | 16.040,00 |
| 24.08.2026 | 9,34 | 9,45 | 9,18 | 9,19 | -1,18% | 21.315,00 |
| 21.08.2026 | 9,31 | 9,32 | 9,26 | 9,30 | 0,43% | 8.978,00 |
| 20.08.2026 | 9,19 | 9,32 | 9,19 | 9,26 | -0,11% | 13.536,00 |
| 19.08.2026 | 9,21 | 9,52 | 9,21 | 9,27 | 1,20% | 18.553,00 |
| 18.08.2026 | 9,18 | 9,38 | 9,15 | 9,16 | -0,43% | 10.095,00 |
| 17.08.2026 | 9,54 | 9,67 | 9,07 | 9,20 | -3,26% | 16.097,00 |
| 14.08.2026 | 9,65 | 9,69 | 9,47 | 9,51 | -1,04% | 12.015,00 |
| 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% | 21.783,00 |
| 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 | -1,75% | 17.817,00 |
| 07.08.2026 | 9,53 | 9,53 | 9,36 | 9,48 | -0,94% | 13.674,00 |
| 06.08.2026 | 9,19 | 9,57 | 9,19 | 9,57 | 2,90% | 22.244,00 |
| 05.08.2026 | 9,21 | 9,50 | 9,21 | 9,30 | 1,25% | 13.071,00 |
| 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 | 2,90% | 13.172,00 |
| 31.07.2026 | 9,57 | 9,74 | 9,26 | 9,32 | -2,36% | 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 | -1,80% | 20.997,00 |
| 24.07.2026 | 9,43 | 9,55 | 9,40 | 9,45 | 0,96% | 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% | 22.455,00 |
| 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 | -0,88% | 19.669,00 |
| 17.07.2026 | 9,18 | 9,60 | 9,03 | 9,09 | -2,05% | 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% | 41.413,00 |
| 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 | -1,51% | 24.705,00 |
| 10.07.2026 | 9,22 | 9,37 | 9,22 | 9,26 | 0,87% | 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% | 38.047,00 |
| 26.06.2026 | 9,50 | 10,00 | 9,34 | 10,00 | 5,26% | 126.182,00 |
| 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% | 12.300,00 |
| 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 | -2,17% | 14.236,00 |
| 19.06.2026 | 9,74 | 9,75 | 9,74 | 9,75 | 0,12% | - |
| 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% | 55.034,00 |
| 15.06.2026 | 9,49 | 9,49 | 9,30 | 9,39 | -1,47% | 9.775,00 |
| 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% | 14.915,00 |
| 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 | -4,56% | 20.159,00 |
| 05.06.2026 | 9,23 | 9,69 | 9,16 | 9,43 | 2,17% | 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% | 22.824,00 |
| 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 |