9,632$
0,12%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 9,75 | 9,86 | 9,75 | 9,86 | 0,20% | 9.894,00 |
| 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% | 13.172,00 |
| 26.05.2026 | 9,56 | 9,64 | 9,50 | 9,59 | 0,21% | 33.749,00 |
| 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% | 48.466,00 |
| 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% | 23.454,00 |
| 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% | 31.865,00 |
| 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 | 4,53% | 45.060,00 |
| 01.05.2026 | 9,19 | 9,50 | 9,12 | 9,49 | 4,52% | 41.376,00 |
| 30.04.2026 | 9,06 | 9,15 | 9,00 | 9,08 | -0,66% | 48.812,00 |
| 29.04.2026 | 8,87 | 9,20 | 8,36 | 9,14 | 2,12% | 53.957,00 |
| 28.04.2026 | 8,59 | 8,98 | 8,59 | 8,95 | 4,07% | 13.770,00 |
| 27.04.2026 | 8,40 | 8,67 | 8,40 | 8,60 | 1,53% | 56.044,00 |
| 24.04.2026 | 8,39 | 8,54 | 8,39 | 8,47 | 0,47% | 7.764,00 |
| 23.04.2026 | 8,56 | 8,66 | 8,39 | 8,43 | -2,43% | 11.957,00 |
| 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% | 28.886,00 |
| 20.04.2026 | 8,65 | 8,79 | 8,64 | 8,78 | 1,50% | 16.824,00 |
| 17.04.2026 | 8,53 | 8,65 | 8,52 | 8,65 | 2,37% | 23.753,00 |
| 16.04.2026 | 8,43 | 8,46 | 8,43 | 8,45 | 0,12% | 9.014,00 |
| 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% | 14.357,00 |
| 10.04.2026 | 8,28 | 8,32 | 7,88 | 8,24 | -1,20% | 12.635,00 |
| 09.04.2026 | 7,84 | 8,39 | 7,72 | 8,34 | 5,30% | 16.602,00 |
| 08.04.2026 | 7,85 | 8,02 | 7,85 | 7,92 | 2,86% | 24.676,00 |
| 07.04.2026 | 7,68 | 7,76 | 7,55 | 7,70 | -0,52% | 21.549,00 |
| 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 | 1,97% | 16.972,00 |
| 27.03.2026 | 7,67 | 7,70 | 7,60 | 7,60 | -2,19% | 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% | 17.230,00 |
| 24.03.2026 | 7,69 | 7,83 | 7,68 | 7,75 | 0,32% | 13.838,00 |
| 23.03.2026 | 7,97 | 8,35 | 7,63 | 7,72 | -1,91% | 43.186,00 |
| 20.03.2026 | 7,71 | 7,88 | 7,50 | 7,87 | 2,21% | 58.176,00 |
| 19.03.2026 | 7,85 | 7,85 | 7,62 | 7,70 | 0,26% | 8.744,00 |
| 18.03.2026 | 7,95 | 8,00 | 7,66 | 7,68 | -4,60% | 16.234,00 |
| 17.03.2026 | 8,01 | 8,29 | 8,01 | 8,05 | 0,88% | 18.578,00 |
| 16.03.2026 | 7,59 | 8,20 | 7,59 | 7,98 | 5,98% | 77.340,00 |
| 13.03.2026 | 7,65 | 7,69 | 7,46 | 7,53 | -0,53% | 36.091,00 |
| 12.03.2026 | 7,54 | 7,63 | 7,46 | 7,57 | 0,13% | 19.266,00 |
| 11.03.2026 | 7,60 | 7,91 | 7,55 | 7,56 | -2,07% | 21.396,00 |
| 10.03.2026 | 8,16 | 8,23 | 7,72 | 7,72 | -6,65% | 21.434,00 |
| 09.03.2026 | 7,99 | 8,27 | 7,90 | 8,27 | 3,37% | 18.606,00 |
| 06.03.2026 | 8,01 | 8,03 | 7,96 | 8,00 | -1,11% | 10.922,00 |
| 05.03.2026 | 8,35 | 8,35 | 8,08 | 8,09 | -3,80% | 8.244,00 |
| 04.03.2026 | 8,31 | 8,43 | 8,31 | 8,41 | 1,82% | 7.234,00 |
| 03.03.2026 | 8,05 | 8,37 | 7,99 | 8,26 | 1,23% | 8.897,00 |
| 02.03.2026 | 8,22 | 8,30 | 8,14 | 8,16 | 0,74% | 10.576,00 |
| 27.02.2026 | 8,40 | 8,44 | 8,10 | 8,10 | -3,91% | 13.704,00 |
| 26.02.2026 | 8,25 | 8,50 | 8,25 | 8,43 | -0,59% | 6.825,00 |
| 25.02.2026 | 8,08 | 8,48 | 8,08 | 8,48 | 5,47% | 11.547,00 |
| 24.02.2026 | 8,09 | 8,23 | 8,00 | 8,04 | 0,00% | 7.453,00 |
| 23.02.2026 | 8,32 | 8,32 | 8,04 | 8,04 | -3,31% | 11.196,00 |
| 20.02.2026 | 8,43 | 8,49 | 8,32 | 8,32 | -1,48% | 7.335,00 |
| 19.02.2026 | 8,28 | 8,48 | 8,27 | 8,44 | 0,24% | 8.709,00 |
| 18.02.2026 | 8,41 | 8,49 | 8,33 | 8,42 | 0,72% | 8.179,00 |
| 17.02.2026 | 8,49 | 8,58 | 8,35 | 8,36 | -2,51% | 11.586,00 |
| 13.02.2026 | 8,47 | 8,72 | 8,47 | 8,58 | 1,72% | 10.838,00 |
| 12.02.2026 | 8,46 | 8,72 | 8,27 | 8,43 | -0,94% | 22.259,00 |
| 11.02.2026 | 8,91 | 8,99 | 8,39 | 8,51 | -3,08% | 16.277,00 |
| 10.02.2026 | 9,03 | 9,03 | 8,78 | 8,78 | -1,68% | 15.341,00 |
| 09.02.2026 | 9,03 | 9,03 | 8,93 | 8,93 | -0,22% | 7.120,00 |