41,640$
0,12%
Echtzeit-Aktienkurs Santander Consumer USA Holdings Inc.
Bid:
Ask:
Aktienkurse zur Santander Consumer USA Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2022 | 41,54 | 41,80 | 41,51 | 41,60 | 0,02% | 9.810.939,00 |
| 27.01.2022 | 41,65 | 41,85 | 41,53 | 41,59 | -0,05% | 194.702,00 |
| 26.01.2022 | 41,54 | 41,69 | 41,51 | 41,61 | 0,10% | 162.440,00 |
| 25.01.2022 | 41,60 | 41,70 | 41,50 | 41,57 | -0,24% | 293.697,00 |
| 24.01.2022 | 41,50 | 41,69 | 41,45 | 41,67 | 0,36% | 211.533,00 |
| 21.01.2022 | 41,52 | 41,64 | 41,50 | 41,52 | -0,02% | 141.725,00 |
| 20.01.2022 | 41,55 | 41,61 | 41,51 | 41,53 | -0,10% | 263.767,00 |
| 19.01.2022 | 41,55 | 41,63 | 41,55 | 41,57 | 0,05% | 146.363,00 |
| 18.01.2022 | 41,65 | 41,69 | 41,55 | 41,55 | -0,26% | 296.918,00 |
| 14.01.2022 | 41,63 | 41,90 | 41,63 | 41,66 | 0,02% | 170.479,00 |
| 13.01.2022 | 41,78 | 41,78 | 41,62 | 41,65 | -0,14% | 150.905,00 |
| 12.01.2022 | 41,85 | 41,90 | 41,62 | 41,71 | 0,12% | 142.631,00 |
| 11.01.2022 | 41,75 | 41,90 | 41,65 | 41,66 | -0,17% | 87.550,00 |
| 10.01.2022 | 41,84 | 41,99 | 41,65 | 41,73 | -0,26% | 201.541,00 |
| 07.01.2022 | 41,75 | 41,94 | 41,70 | 41,84 | -0,38% | 190.058,00 |
| 06.01.2022 | 41,97 | 42,07 | 41,70 | 42,00 | 0,86% | 319.171,00 |
| 05.01.2022 | 42,15 | 42,28 | 41,64 | 41,64 | -0,81% | 943.412,00 |
| 04.01.2022 | 41,90 | 42,29 | 41,63 | 41,98 | -0,07% | 261.825,00 |
| 03.01.2022 | 42,13 | 42,37 | 41,85 | 42,01 | -0,02% | 110.257,00 |
| 31.12.2021 | 42,27 | 42,44 | 41,97 | 42,02 | -0,76% | 133.041,00 |
| 30.12.2021 | 42,54 | 42,67 | 42,12 | 42,34 | -0,56% | 82.143,00 |
| 29.12.2021 | 42,14 | 42,71 | 42,07 | 42,58 | 0,71% | 57.884,00 |
| 28.12.2021 | 42,01 | 42,33 | 41,95 | 42,28 | 0,19% | 46.821,00 |
| 27.12.2021 | 42,24 | 42,54 | 41,89 | 42,20 | -0,09% | 61.224,00 |
| 23.12.2021 | 42,26 | 42,43 | 42,22 | 42,24 | 0,14% | 116.547,00 |
| 22.12.2021 | 42,09 | 42,28 | 41,86 | 42,18 | 0,50% | 58.439,00 |
| 21.12.2021 | 42,11 | 42,34 | 41,96 | 41,97 | 0,12% | 318.986,00 |
| 20.12.2021 | 41,74 | 42,06 | 41,60 | 41,92 | 0,53% | 285.543,00 |
| 17.12.2021 | 41,87 | 42,06 | 41,60 | 41,70 | -0,45% | 569.211,00 |
| 16.12.2021 | 42,28 | 42,30 | 41,80 | 41,89 | -0,52% | 240.139,00 |
| 15.12.2021 | 41,93 | 42,18 | 41,83 | 42,11 | 0,89% | 133.115,00 |
| 14.12.2021 | 41,79 | 42,26 | 41,66 | 41,74 | 0,02% | 324.338,00 |
| 13.12.2021 | 42,23 | 42,87 | 41,71 | 41,73 | -1,56% | 184.214,00 |
| 10.12.2021 | 42,11 | 42,59 | 42,02 | 42,39 | 0,59% | 136.541,00 |
| 09.12.2021 | 42,20 | 42,30 | 41,99 | 42,14 | -0,07% | 2.300.754,00 |
| 08.12.2021 | 42,50 | 42,77 | 42,15 | 42,17 | -0,71% | 169.458,00 |
| 07.12.2021 | 42,05 | 42,61 | 42,05 | 42,47 | 1,05% | 443.437,00 |
| 06.12.2021 | 42,34 | 42,47 | 41,96 | 42,03 | -0,87% | 308.871,00 |
| 03.12.2021 | 41,86 | 42,48 | 41,81 | 42,40 | 1,44% | 189.312,00 |
| 02.12.2021 | 41,93 | 41,99 | 41,72 | 41,80 | -0,14% | 294.223,00 |
| 01.12.2021 | 42,03 | 42,07 | 41,78 | 41,86 | 0,26% | 275.697,00 |
| 30.11.2021 | 41,87 | 41,98 | 41,75 | 41,75 | -0,19% | 366.154,00 |
| 29.11.2021 | 42,15 | 42,20 | 41,64 | 41,83 | -0,33% | 174.335,00 |
| 26.11.2021 | 42,00 | 42,14 | 41,84 | 41,97 | -0,94% | 201.719,00 |
| 24.11.2021 | 42,30 | 42,55 | 42,30 | 42,37 | 0,05% | 391.901,00 |
| 23.11.2021 | 42,05 | 42,45 | 42,05 | 42,35 | 0,57% | 229.825,00 |
| 22.11.2021 | 42,00 | 42,19 | 41,95 | 42,11 | 0,45% | 502.711,00 |
| 19.11.2021 | 41,73 | 41,96 | 41,72 | 41,92 | 0,38% | 197.529,00 |
| 18.11.2021 | 42,05 | 42,42 | 41,75 | 41,76 | -0,55% | 288.296,00 |
| 17.11.2021 | 41,88 | 42,01 | 41,87 | 41,99 | 0,07% | 181.543,00 |
| 16.11.2021 | 41,91 | 41,96 | 41,73 | 41,96 | 0,24% | 373.291,00 |
| 15.11.2021 | 41,85 | 41,97 | 41,76 | 41,86 | 0,14% | 294.241,00 |
| 12.11.2021 | 41,82 | 41,85 | 41,71 | 41,80 | -0,10% | 204.785,00 |
| 11.11.2021 | 41,86 | 41,95 | 41,77 | 41,84 | 0,02% | 227.902,00 |
| 10.11.2021 | 41,72 | 41,88 | 41,72 | 41,83 | 0,07% | 191.800,00 |
| 09.11.2021 | 41,68 | 41,83 | 41,66 | 41,80 | 0,24% | 372.557,00 |
| 08.11.2021 | 41,80 | 41,84 | 41,61 | 41,70 | -0,07% | 306.456,00 |
| 05.11.2021 | 41,68 | 41,94 | 41,68 | 41,73 | 0,17% | 228.411,00 |
| 04.11.2021 | 41,73 | 41,85 | 41,65 | 41,66 | 0,02% | 206.530,00 |
| 03.11.2021 | 41,68 | 41,75 | 41,65 | 41,65 | -0,17% | 274.444,00 |
| 02.11.2021 | 41,68 | 41,75 | 41,67 | 41,72 | 0,10% | 181.407,00 |
| 01.11.2021 | 41,74 | 41,77 | 41,65 | 41,68 | -0,05% | 404.447,00 |
| 29.10.2021 | 41,70 | 41,79 | 41,66 | 41,70 | -0,12% | 335.483,00 |
| 28.10.2021 | 41,67 | 41,83 | 41,66 | 41,75 | 0,10% | 304.701,00 |
| 27.10.2021 | 41,70 | 41,74 | 41,65 | 41,71 | 0,00% | 417.021,00 |
| 26.10.2021 | 41,75 | 41,75 | 41,65 | 41,71 | -0,10% | 355.340,00 |
| 25.10.2021 | 41,74 | 41,90 | 41,69 | 41,75 | 0,24% | 283.129,00 |
| 22.10.2021 | 41,78 | 41,91 | 41,65 | 41,65 | -0,12% | 368.530,00 |
| 21.10.2021 | 41,81 | 41,91 | 41,65 | 41,70 | -0,26% | 515.534,00 |
| 20.10.2021 | 41,67 | 42,10 | 41,67 | 41,81 | 0,36% | 335.178,00 |
| 19.10.2021 | 42,00 | 42,20 | 41,64 | 41,66 | -1,00% | 1.059.959,00 |
| 18.10.2021 | 41,62 | 42,12 | 41,62 | 42,08 | 1,08% | 411.320,00 |
| 15.10.2021 | 41,68 | 41,76 | 41,61 | 41,63 | -0,12% | 1.244.671,00 |
| 14.10.2021 | 41,60 | 41,75 | 41,60 | 41,68 | 0,05% | 468.148,00 |
| 13.10.2021 | 41,61 | 41,69 | 41,59 | 41,66 | 0,14% | 1.819.720,00 |
| 12.10.2021 | 41,68 | 41,70 | 41,60 | 41,60 | 0,00% | 332.128,00 |
| 11.10.2021 | 41,70 | 41,74 | 41,59 | 41,60 | -0,12% | 290.909,00 |
| 08.10.2021 | 41,65 | 41,70 | 41,60 | 41,65 | 0,00% | 994.395,00 |
| 07.10.2021 | 41,74 | 41,78 | 41,62 | 41,65 | 0,05% | 649.093,00 |
| 06.10.2021 | 41,65 | 41,82 | 41,60 | 41,63 | -0,17% | 628.724,00 |
| 05.10.2021 | 41,75 | 41,79 | 41,63 | 41,70 | 0,29% | 886.470,00 |
| 04.10.2021 | 41,58 | 41,87 | 41,51 | 41,58 | -0,05% | 4.580.827,00 |
| 01.10.2021 | 41,65 | 41,69 | 41,54 | 41,60 | -0,24% | 1.393.444,00 |
| 30.09.2021 | 41,55 | 41,81 | 41,55 | 41,70 | 0,36% | 2.420.998,00 |
| 29.09.2021 | 41,45 | 41,57 | 41,45 | 41,55 | 0,12% | 1.683.154,00 |
| 28.09.2021 | 41,48 | 41,56 | 41,48 | 41,50 | -0,07% | 1.290.527,00 |
| 27.09.2021 | 41,55 | 41,57 | 41,48 | 41,53 | 0,02% | 1.681.882,00 |
| 24.09.2021 | 41,48 | 41,63 | 41,44 | 41,52 | 0,02% | 1.070.497,00 |
| 23.09.2021 | 41,47 | 41,53 | 41,44 | 41,51 | 0,17% | 1.190.416,00 |
| 22.09.2021 | 41,45 | 41,49 | 41,40 | 41,44 | 0,05% | 722.105,00 |
| 21.09.2021 | 41,42 | 41,46 | 41,37 | 41,42 | 0,02% | 883.187,00 |
| 20.09.2021 | 41,31 | 41,44 | 41,30 | 41,41 | 0,00% | 854.148,00 |
| 17.09.2021 | 41,42 | 41,48 | 41,30 | 41,41 | 0,00% | 2.939.587,00 |
| 16.09.2021 | 41,43 | 41,50 | 41,40 | 41,41 | -0,02% | 1.380.881,00 |
| 15.09.2021 | 41,48 | 41,55 | 41,42 | 41,42 | -0,02% | 979.966,00 |
| 14.09.2021 | 41,45 | 41,50 | 41,37 | 41,43 | -0,19% | 1.567.302,00 |
| 13.09.2021 | 41,40 | 41,55 | 41,40 | 41,51 | 0,27% | 876.192,00 |
| 10.09.2021 | 41,45 | 41,49 | 41,38 | 41,40 | 0,02% | 566.223,00 |
| 09.09.2021 | 41,40 | 41,60 | 41,36 | 41,39 | -0,02% | 722.227,00 |
| 08.09.2021 | 41,32 | 41,45 | 41,30 | 41,40 | 0,22% | 974.290,00 |