7,680$
3,09%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,57 | 7,68 | 7,57 | 7,68 | 3,09% | 1.543,00 |
| 14.10.2025 | 7,55 | 7,80 | 7,44 | 7,45 | -3,37% | 24.927,00 |
| 13.10.2025 | 7,76 | 8,00 | 7,41 | 7,71 | 1,45% | 31.820,00 |
| 10.10.2025 | 7,87 | 8,36 | 7,60 | 7,60 | -3,43% | 44.711,00 |
| 09.10.2025 | 7,85 | 8,18 | 7,53 | 7,87 | 0,13% | 20.403,00 |
| 08.10.2025 | 7,87 | 7,93 | 7,83 | 7,86 | 0,00% | 10.677,00 |
| 07.10.2025 | 7,40 | 7,99 | 7,40 | 7,86 | 2,61% | 17.958,00 |
| 06.10.2025 | 7,69 | 7,75 | 7,59 | 7,66 | -0,52% | 15.696,00 |
| 03.10.2025 | 7,70 | 7,77 | 7,67 | 7,70 | 5,48% | 6.800,00 |
| 02.10.2025 | 7,58 | 7,77 | 7,30 | 7,30 | -3,95% | 20.308,00 |
| 01.10.2025 | 7,53 | 7,76 | 7,51 | 7,60 | 0,44% | 12.641,00 |
| 30.09.2025 | 7,51 | 7,74 | 7,48 | 7,57 | -0,70% | 10.230,00 |
| 29.09.2025 | 7,95 | 7,97 | 7,57 | 7,62 | -3,05% | 4.549,00 |
| 26.09.2025 | 7,67 | 7,92 | 7,40 | 7,86 | 1,95% | 12.321,00 |
| 25.09.2025 | 7,87 | 8,00 | 7,59 | 7,71 | -4,34% | 21.380,00 |
| 24.09.2025 | 8,07 | 8,12 | 7,90 | 8,06 | 0,75% | 8.808,00 |
| 23.09.2025 | 7,93 | 8,18 | 7,93 | 8,00 | 0,13% | 15.507,00 |
| 22.09.2025 | 8,28 | 8,28 | 7,66 | 7,99 | -1,96% | 36.603,00 |
| 19.09.2025 | 8,26 | 8,50 | 7,68 | 8,15 | 0,00% | 68.821,00 |
| 18.09.2025 | 8,23 | 8,53 | 8,06 | 8,15 | 0,62% | 22.963,00 |
| 17.09.2025 | 8,00 | 8,58 | 8,00 | 8,10 | -4,59% | 32.261,00 |
| 16.09.2025 | 8,44 | 8,91 | 8,42 | 8,49 | -1,51% | 20.210,00 |
| 15.09.2025 | 8,71 | 8,94 | 8,62 | 8,62 | 1,06% | 22.089,00 |
| 12.09.2025 | 8,83 | 8,83 | 8,48 | 8,53 | -3,40% | 14.221,00 |
| 11.09.2025 | 8,22 | 8,83 | 8,13 | 8,83 | 6,13% | 22.723,00 |
| 10.09.2025 | 8,20 | 8,41 | 8,20 | 8,32 | 1,59% | 11.185,00 |
| 09.09.2025 | 7,91 | 8,37 | 7,79 | 8,19 | 2,76% | 18.418,00 |
| 08.09.2025 | 7,66 | 7,98 | 7,64 | 7,97 | 2,97% | 26.903,00 |
| 05.09.2025 | 7,43 | 7,74 | 7,30 | 7,74 | 4,59% | 19.042,00 |
| 04.09.2025 | 7,15 | 7,50 | 7,15 | 7,40 | 1,51% | 29.217,00 |
| 03.09.2025 | 7,75 | 7,79 | 7,22 | 7,29 | -6,18% | 28.848,00 |
| 02.09.2025 | 7,80 | 7,90 | 6,67 | 7,77 | -2,75% | 16.336,00 |
| 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% | 6.483,00 |
| 27.08.2025 | 8,16 | 8,28 | 8,14 | 8,16 | 0,12% | 10.194,00 |
| 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% | 23.651,00 |
| 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% | 3.596,00 |
| 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% | 31.829,00 |
| 18.08.2025 | 8,06 | 8,41 | 8,06 | 8,34 | 4,12% | 5.661,00 |
| 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% | 8.836,00 |
| 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% | 8.399,00 |
| 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% | 11.737,00 |
| 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% | 7.100,00 |
| 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% | 16.613,00 |
| 21.07.2025 | 9,14 | 9,23 | 8,84 | 8,85 | -2,43% | 12.949,00 |
| 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% | 47.690,00 |
| 15.07.2025 | 9,70 | 9,73 | 9,28 | 9,28 | -3,73% | 17.763,00 |
| 14.07.2025 | 9,75 | 9,83 | 9,64 | 9,64 | -0,92% | 8.090,00 |
| 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% | 26.261,00 |
| 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% | 13.530,00 |
| 09.06.2025 | 9,68 | 9,83 | 9,45 | 9,57 | 0,21% | 22.733,00 |
| 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% | 9.396,00 |
| 02.06.2025 | 9,02 | 9,21 | 8,73 | 9,21 | 1,21% | 9.298,00 |
| 30.05.2025 | 8,78 | 9,15 | 8,78 | 9,10 | 0,11% | 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 |