10,620$
0,47%
Echtzeit-Aktienkurs Consumer Portfolio Services
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 10,42 | 10,71 | 10,33 | 10,66 | 0,85% | 49.189,00 |
| 03.12.2024 | 10,66 | 10,80 | 10,42 | 10,57 | 0,00% | 53.675,00 |
| 02.12.2024 | 10,48 | 10,72 | 10,05 | 10,57 | 2,03% | 41.115,00 |
| 29.11.2024 | 10,11 | 10,54 | 10,11 | 10,36 | 1,37% | 10.387,00 |
| 27.11.2024 | 10,11 | 10,32 | 10,07 | 10,22 | -1,35% | 14.987,00 |
| 26.11.2024 | 10,35 | 10,61 | 10,22 | 10,36 | -2,36% | 29.392,00 |
| 25.11.2024 | 10,55 | 10,99 | 10,54 | 10,61 | 0,57% | 33.126,00 |
| 22.11.2024 | 10,72 | 10,72 | 10,33 | 10,55 | -1,77% | 37.827,00 |
| 21.11.2024 | 10,34 | 10,74 | 10,20 | 10,74 | 1,42% | 6.182,00 |
| 20.11.2024 | 10,25 | 10,67 | 10,25 | 10,59 | 1,83% | 20.797,00 |
| 19.11.2024 | 10,32 | 10,60 | 10,29 | 10,40 | -1,42% | 17.146,00 |
| 18.11.2024 | 10,57 | 10,69 | 10,37 | 10,55 | -0,19% | 43.279,00 |
| 15.11.2024 | 10,52 | 10,59 | 10,25 | 10,57 | 1,25% | 31.169,00 |
| 14.11.2024 | 10,28 | 10,55 | 10,26 | 10,44 | 2,65% | 25.448,00 |
| 13.11.2024 | 9,98 | 10,30 | 9,93 | 10,17 | 2,31% | 32.316,00 |
| 12.11.2024 | 10,52 | 10,54 | 9,83 | 9,94 | -5,78% | 102.975,00 |
| 11.11.2024 | 11,17 | 11,17 | 10,48 | 10,55 | -4,00% | 114.864,00 |
| 08.11.2024 | 11,20 | 11,20 | 10,93 | 10,99 | -0,81% | 32.132,00 |
| 07.11.2024 | 11,17 | 11,30 | 10,75 | 11,08 | -0,98% | 126.271,00 |
| 06.11.2024 | 10,62 | 11,35 | 10,62 | 11,19 | 5,37% | 81.348,00 |
| 05.11.2024 | 10,11 | 10,63 | 10,11 | 10,62 | 5,67% | 13.422,00 |
| 04.11.2024 | 10,00 | 10,17 | 9,81 | 10,05 | 0,40% | 14.979,00 |
| 01.11.2024 | 9,80 | 10,11 | 9,77 | 10,01 | 0,00% | 28.625,00 |
| 31.10.2024 | 9,78 | 10,05 | 9,65 | 10,01 | -0,79% | 14.381,00 |
| 30.10.2024 | 9,98 | 10,09 | 9,89 | 10,09 | 0,10% | 10.831,00 |
| 29.10.2024 | 9,95 | 10,08 | 9,79 | 10,08 | 0,50% | 7.051,00 |
| 28.10.2024 | 9,87 | 10,13 | 9,85 | 10,03 | 1,93% | 10.731,00 |
| 25.10.2024 | 9,75 | 10,03 | 9,66 | 9,84 | 0,72% | 30.723,00 |
| 24.10.2024 | 9,93 | 9,93 | 9,77 | 9,77 | -1,81% | 11.174,00 |
| 23.10.2024 | 9,55 | 9,96 | 9,54 | 9,95 | 3,22% | 12.078,00 |
| 22.10.2024 | 9,51 | 9,84 | 9,50 | 9,64 | 0,73% | 8.683,00 |
| 21.10.2024 | 9,84 | 9,84 | 9,52 | 9,57 | -0,83% | 23.778,00 |
| 18.10.2024 | 10,02 | 10,03 | 9,65 | 9,65 | -3,60% | 22.524,00 |
| 17.10.2024 | 9,70 | 10,03 | 9,57 | 10,01 | 3,62% | 34.057,00 |
| 16.10.2024 | 9,54 | 9,73 | 9,42 | 9,66 | 2,11% | 25.172,00 |
| 15.10.2024 | 9,47 | 9,73 | 9,46 | 9,46 | -1,46% | 29.213,00 |
| 14.10.2024 | 9,39 | 9,60 | 9,39 | 9,60 | 1,59% | 8.724,00 |
| 11.10.2024 | 9,43 | 9,48 | 9,42 | 9,45 | -0,21% | 16.335,00 |
| 10.10.2024 | 9,46 | 9,59 | 9,31 | 9,47 | -0,42% | 11.470,00 |
| 09.10.2024 | 9,55 | 9,55 | 9,31 | 9,51 | 0,32% | 12.454,00 |
| 08.10.2024 | 9,40 | 9,50 | 9,28 | 9,48 | -1,15% | 16.788,00 |
| 07.10.2024 | 9,37 | 9,65 | 9,27 | 9,59 | 2,13% | 33.581,00 |
| 04.10.2024 | 9,27 | 9,44 | 9,21 | 9,39 | 1,08% | 14.821,00 |
| 03.10.2024 | 9,31 | 9,31 | 9,07 | 9,29 | -0,21% | 11.815,00 |
| 02.10.2024 | 9,16 | 9,41 | 9,13 | 9,31 | -0,21% | 22.860,00 |
| 01.10.2024 | 9,66 | 9,68 | 9,16 | 9,33 | -1,06% | 27.112,00 |
| 30.09.2024 | 9,51 | 9,65 | 9,25 | 9,43 | -0,11% | 21.409,00 |
| 27.09.2024 | 9,59 | 9,63 | 9,41 | 9,44 | -3,48% | 22.039,00 |
| 26.09.2024 | 9,49 | 9,78 | 9,48 | 9,78 | 4,26% | 15.525,00 |
| 25.09.2024 | 9,58 | 9,58 | 9,27 | 9,38 | -2,90% | 12.757,00 |
| 24.09.2024 | 9,71 | 9,72 | 9,56 | 9,66 | 0,31% | 22.205,00 |
| 23.09.2024 | 9,93 | 9,93 | 9,55 | 9,63 | -2,73% | 71.940,00 |
| 20.09.2024 | 9,77 | 10,00 | 9,57 | 9,90 | -0,80% | 67.900,00 |
| 19.09.2024 | 9,92 | 10,15 | 9,73 | 9,98 | 0,71% | 27.675,00 |
| 18.09.2024 | 9,67 | 10,19 | 9,53 | 9,91 | 3,12% | 31.680,00 |
| 17.09.2024 | 9,52 | 9,85 | 9,44 | 9,61 | -1,84% | 61.080,00 |
| 16.09.2024 | 9,50 | 9,81 | 9,41 | 9,79 | 2,19% | 94.600,00 |
| 13.09.2024 | 9,50 | 9,76 | 9,21 | 9,58 | 1,59% | 15.648,00 |
| 12.09.2024 | 9,42 | 9,61 | 9,25 | 9,43 | -0,63% | 30.676,00 |
| 11.09.2024 | 9,51 | 9,52 | 9,15 | 9,49 | -3,65% | 31.261,00 |
| 10.09.2024 | 9,39 | 9,96 | 9,15 | 9,85 | 5,91% | 70.844,00 |
| 09.09.2024 | 9,03 | 9,38 | 8,78 | 9,30 | 3,33% | 30.462,00 |
| 06.09.2024 | 8,66 | 9,17 | 8,60 | 9,00 | 4,65% | 367.616,00 |
| 05.09.2024 | 8,37 | 8,79 | 8,15 | 8,60 | 3,74% | 27.991,00 |
| 04.09.2024 | 8,19 | 8,38 | 8,06 | 8,29 | 0,61% | 15.933,00 |
| 03.09.2024 | 8,40 | 8,40 | 8,18 | 8,24 | -0,12% | 13.360,00 |
| 30.08.2024 | 8,33 | 8,42 | 8,17 | 8,25 | 0,12% | 37.938,00 |
| 29.08.2024 | 8,42 | 8,42 | 8,22 | 8,24 | -0,12% | 39.211,00 |
| 28.08.2024 | 8,39 | 8,48 | 8,23 | 8,25 | -0,60% | 59.053,00 |
| 27.08.2024 | 8,48 | 8,57 | 8,18 | 8,30 | -0,24% | 19.480,00 |
| 26.08.2024 | 8,42 | 8,54 | 8,26 | 8,32 | -0,95% | 35.093,00 |
| 23.08.2024 | 8,58 | 9,48 | 8,35 | 8,40 | -2,10% | 98.728,00 |
| 22.08.2024 | 8,42 | 8,65 | 8,30 | 8,58 | -0,92% | 26.491,00 |
| 21.08.2024 | 8,48 | 8,68 | 8,21 | 8,66 | 2,36% | 22.557,00 |
| 20.08.2024 | 8,65 | 8,96 | 8,28 | 8,46 | -2,87% | 71.903,00 |
| 19.08.2024 | 8,66 | 8,81 | 8,66 | 8,71 | -1,36% | 10.901,00 |
| 16.08.2024 | 8,72 | 9,22 | 8,59 | 8,83 | 1,03% | 27.943,00 |
| 15.08.2024 | 8,46 | 8,77 | 8,38 | 8,74 | 6,33% | 25.269,00 |
| 14.08.2024 | 8,19 | 8,25 | 8,17 | 8,22 | -0,48% | 4.819,00 |
| 13.08.2024 | 8,25 | 8,26 | 8,17 | 8,26 | 2,74% | 7.291,00 |
| 12.08.2024 | 8,25 | 8,55 | 8,04 | 8,04 | -2,31% | 16.167,00 |
| 09.08.2024 | 8,50 | 8,50 | 8,23 | 8,23 | -2,49% | 8.875,00 |
| 08.08.2024 | 8,54 | 8,65 | 8,22 | 8,44 | 2,55% | 35.344,00 |
| 07.08.2024 | 8,64 | 9,19 | 8,23 | 8,23 | -3,97% | 56.191,00 |
| 06.08.2024 | 8,36 | 8,75 | 8,25 | 8,57 | 2,27% | 76.210,00 |
| 05.08.2024 | 8,42 | 8,65 | 8,16 | 8,38 | -2,67% | 54.323,00 |
| 02.08.2024 | 9,17 | 9,36 | 8,60 | 8,61 | -7,82% | 34.109,00 |
| 01.08.2024 | 9,39 | 9,64 | 9,26 | 9,34 | -1,27% | 34.243,00 |
| 31.07.2024 | 10,00 | 10,09 | 9,14 | 9,46 | -5,40% | 31.055,00 |
| 30.07.2024 | 9,84 | 10,07 | 9,44 | 10,00 | 3,41% | 13.138,00 |
| 29.07.2024 | 10,01 | 10,26 | 9,54 | 9,67 | -3,30% | 18.560,00 |
| 26.07.2024 | 10,51 | 10,51 | 9,88 | 10,00 | -4,67% | 78.423,00 |
| 25.07.2024 | 10,19 | 10,89 | 10,09 | 10,49 | 4,07% | 56.389,00 |
| 24.07.2024 | 10,48 | 10,48 | 9,92 | 10,08 | -1,37% | 64.083,00 |
| 23.07.2024 | 10,68 | 10,74 | 9,96 | 10,22 | -4,93% | 51.699,00 |
| 22.07.2024 | 11,00 | 11,03 | 10,15 | 10,75 | -3,15% | 33.493,00 |
| 19.07.2024 | 11,14 | 11,50 | 10,75 | 11,10 | -0,36% | 24.486,00 |
| 18.07.2024 | 11,42 | 12,04 | 11,01 | 11,14 | -1,94% | 84.747,00 |
| 17.07.2024 | 10,46 | 11,40 | 10,22 | 11,36 | 8,29% | 68.786,00 |
| 16.07.2024 | 9,72 | 10,49 | 9,64 | 10,49 | 8,82% | 41.632,00 |