8,100$
6,51%
Echtzeit-Aktienkurs Consumer Portfolio Services Inc.
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 7,73 | 8,61 | 7,67 | 8,24 | 8,35% | 81.400,00 |
| 14.05.2024 | 8,34 | 8,50 | 7,35 | 7,61 | -6,92% | 69.450,00 |
| 13.05.2024 | 8,34 | 8,55 | 8,17 | 8,17 | -0,49% | 36.198,00 |
| 10.05.2024 | 8,59 | 8,64 | 8,13 | 8,21 | -5,41% | 13.228,00 |
| 09.05.2024 | 8,52 | 8,79 | 8,52 | 8,68 | 0,46% | 24.976,00 |
| 08.05.2024 | 8,58 | 8,90 | 8,58 | 8,64 | 0,93% | 20.048,00 |
| 07.05.2024 | 8,76 | 8,95 | 8,56 | 8,56 | -2,95% | 19.683,00 |
| 06.05.2024 | 8,86 | 8,91 | 8,73 | 8,82 | -1,01% | 10.794,00 |
| 03.05.2024 | 8,66 | 9,14 | 8,66 | 8,91 | 0,11% | 28.040,00 |
| 02.05.2024 | 8,90 | 8,99 | 8,63 | 8,90 | 1,37% | 25.305,00 |
| 01.05.2024 | 8,59 | 8,95 | 8,58 | 8,78 | 0,80% | 23.314,00 |
| 30.04.2024 | 8,54 | 8,86 | 8,40 | 8,71 | 2,59% | 30.441,00 |
| 29.04.2024 | 8,50 | 8,67 | 8,45 | 8,49 | -1,16% | 13.046,00 |
| 26.04.2024 | 8,61 | 8,73 | 8,44 | 8,59 | 0,00% | 7.276,00 |
| 25.04.2024 | 8,70 | 8,75 | 8,53 | 8,59 | -2,83% | 20.826,00 |
| 24.04.2024 | 8,51 | 8,85 | 8,51 | 8,84 | 3,63% | 23.732,00 |
| 23.04.2024 | 8,50 | 8,92 | 8,44 | 8,53 | 0,12% | 24.297,00 |
| 22.04.2024 | 8,96 | 9,00 | 8,52 | 8,52 | -5,33% | 12.951,00 |
| 19.04.2024 | 8,52 | 9,08 | 8,52 | 9,00 | 5,02% | 33.449,00 |
| 18.04.2024 | 8,44 | 8,92 | 8,44 | 8,57 | 1,06% | 29.892,00 |
| 17.04.2024 | 8,61 | 8,94 | 8,30 | 8,48 | -1,74% | 31.128,00 |
| 16.04.2024 | 8,53 | 9,18 | 8,53 | 8,63 | -4,00% | 37.082,00 |
| 15.04.2024 | 9,10 | 9,10 | 8,54 | 8,99 | -1,53% | 25.688,00 |
| 12.04.2024 | 9,15 | 9,26 | 9,02 | 9,13 | -1,30% | 26.533,00 |
| 11.04.2024 | 8,79 | 9,32 | 8,60 | 9,25 | 7,68% | 46.221,00 |
| 10.04.2024 | 8,01 | 8,86 | 7,65 | 8,59 | 2,14% | 33.074,00 |
| 09.04.2024 | 7,98 | 8,48 | 7,85 | 8,41 | 5,39% | 33.162,00 |
| 08.04.2024 | 7,92 | 8,00 | 7,79 | 7,98 | 0,88% | 49.664,00 |
| 05.04.2024 | 7,79 | 7,95 | 7,79 | 7,91 | 1,02% | 14.755,00 |
| 04.04.2024 | 7,82 | 7,90 | 7,63 | 7,83 | 2,09% | 21.220,00 |
| 03.04.2024 | 7,68 | 8,42 | 7,67 | 7,67 | -1,67% | 36.853,00 |
| 02.04.2024 | 7,69 | 7,84 | 7,61 | 7,80 | 2,50% | 18.173,00 |
| 01.04.2024 | 7,63 | 7,85 | 7,54 | 7,61 | 0,66% | 27.233,00 |
| 28.03.2024 | 7,71 | 7,90 | 7,46 | 7,56 | -3,57% | 33.275,00 |
| 27.03.2024 | 7,37 | 7,84 | 7,37 | 7,84 | 7,40% | 19.043,00 |
| 26.03.2024 | 7,51 | 7,70 | 7,30 | 7,30 | -3,18% | 25.378,00 |
| 25.03.2024 | 7,51 | 7,99 | 7,51 | 7,54 | -0,79% | 20.696,00 |
| 22.03.2024 | 7,57 | 7,87 | 7,57 | 7,60 | 0,40% | 23.679,00 |
| 21.03.2024 | 8,15 | 8,15 | 7,54 | 7,57 | -0,39% | 24.246,00 |
| 20.03.2024 | 7,81 | 8,21 | 7,58 | 7,60 | -2,19% | 41.689,00 |
| 19.03.2024 | 7,96 | 8,11 | 7,57 | 7,77 | -2,02% | 22.457,00 |
| 18.03.2024 | 8,12 | 8,25 | 7,92 | 7,93 | -1,73% | 17.614,00 |
| 15.03.2024 | 8,00 | 8,40 | 8,00 | 8,07 | -3,12% | 86.063,00 |
| 14.03.2024 | 8,39 | 8,45 | 8,20 | 8,33 | 0,85% | 17.670,00 |
| 13.03.2024 | 8,25 | 8,49 | 8,25 | 8,26 | 0,00% | 16.432,00 |
| 12.03.2024 | 8,51 | 8,60 | 8,25 | 8,26 | -1,20% | 29.835,00 |
| 11.03.2024 | 8,58 | 8,58 | 8,30 | 8,36 | -0,12% | 12.827,00 |
| 08.03.2024 | 8,26 | 8,60 | 8,26 | 8,37 | -0,83% | 13.672,00 |
| 07.03.2024 | 8,44 | 8,66 | 8,26 | 8,44 | 0,00% | 9.147,00 |
| 06.03.2024 | 8,60 | 8,76 | 8,38 | 8,44 | -0,47% | 7.886,00 |
| 05.03.2024 | 8,57 | 8,77 | 8,41 | 8,48 | -1,40% | 15.327,00 |
| 04.03.2024 | 8,76 | 8,85 | 8,58 | 8,60 | -0,12% | 5.999,00 |
| 01.03.2024 | 8,60 | 8,77 | 8,35 | 8,61 | 0,23% | 6.383,00 |
| 29.02.2024 | 8,72 | 9,06 | 8,50 | 8,59 | 0,70% | 8.363,00 |
| 28.02.2024 | 8,60 | 8,66 | 8,44 | 8,53 | 0,00% | 9.238,00 |
| 27.02.2024 | 9,01 | 9,01 | 8,53 | 8,53 | -4,80% | 2.928,00 |
| 26.02.2024 | 8,99 | 9,18 | 8,66 | 8,96 | 3,46% | 3.539,00 |
| 23.02.2024 | 8,36 | 9,10 | 8,36 | 8,66 | -2,48% | 5.966,00 |
| 22.02.2024 | 8,98 | 8,98 | 8,67 | 8,88 | -0,89% | 8.731,00 |
| 21.02.2024 | 9,26 | 9,33 | 8,83 | 8,96 | -3,24% | 15.244,00 |
| 20.02.2024 | 9,25 | 9,45 | 9,25 | 9,26 | 0,65% | 15.599,00 |
| 16.02.2024 | 9,47 | 9,47 | 9,20 | 9,20 | -2,95% | 10.185,00 |
| 15.02.2024 | 9,09 | 9,50 | 9,09 | 9,48 | 7,85% | 17.499,00 |
| 14.02.2024 | 8,47 | 8,79 | 8,47 | 8,79 | 4,02% | 10.660,00 |
| 13.02.2024 | 8,51 | 8,63 | 8,40 | 8,45 | -4,95% | 17.141,00 |
| 12.02.2024 | 8,95 | 9,45 | 8,80 | 8,89 | -0,56% | 10.369,00 |
| 09.02.2024 | 8,75 | 9,13 | 8,75 | 8,94 | -1,00% | 10.724,00 |
| 08.02.2024 | 8,66 | 9,03 | 8,63 | 9,03 | 4,15% | 19.337,00 |
| 07.02.2024 | 8,30 | 8,99 | 8,17 | 8,67 | 3,21% | 31.448,00 |
| 06.02.2024 | 8,88 | 8,89 | 8,40 | 8,40 | -3,67% | 10.092,00 |
| 05.02.2024 | 8,65 | 8,81 | 8,63 | 8,72 | -1,02% | 6.824,00 |
| 02.02.2024 | 8,59 | 9,04 | 8,59 | 8,81 | -2,81% | 16.597,00 |
| 01.02.2024 | 9,33 | 9,33 | 8,90 | 9,07 | -4,07% | 4.182,00 |
| 31.01.2024 | 9,49 | 9,49 | 9,40 | 9,45 | 0,00% | 7.933,00 |
| 30.01.2024 | 9,22 | 9,49 | 9,07 | 9,45 | 0,43% | 19.730,00 |
| 29.01.2024 | 9,40 | 9,49 | 9,23 | 9,41 | 3,29% | 4.709,00 |
| 26.01.2024 | 9,33 | 9,50 | 9,08 | 9,11 | -1,19% | 19.124,00 |
| 25.01.2024 | 8,46 | 9,22 | 8,46 | 9,22 | 10,82% | 15.760,00 |
| 24.01.2024 | 8,32 | 8,38 | 8,26 | 8,32 | -0,83% | 26.335,00 |
| 23.01.2024 | 8,90 | 8,90 | 8,38 | 8,39 | -4,44% | 16.413,00 |
| 22.01.2024 | 8,51 | 8,92 | 8,44 | 8,78 | 4,52% | 17.277,00 |
| 19.01.2024 | 8,32 | 8,40 | 8,29 | 8,40 | 1,33% | 5.926,00 |
| 18.01.2024 | 8,25 | 8,29 | 8,24 | 8,29 | -0,84% | 4.155,00 |
| 17.01.2024 | 8,14 | 8,36 | 8,14 | 8,36 | 1,58% | 1.664,00 |
| 16.01.2024 | 8,26 | 8,39 | 8,23 | 8,23 | -3,06% | 15.344,00 |
| 12.01.2024 | 8,56 | 8,56 | 8,27 | 8,49 | 0,59% | 8.400,00 |
| 11.01.2024 | 8,47 | 8,61 | 8,38 | 8,44 | 1,69% | 13.226,00 |
| 10.01.2024 | 8,43 | 8,63 | 8,04 | 8,30 | -2,01% | 20.592,00 |
| 09.01.2024 | 8,36 | 8,72 | 8,35 | 8,47 | -1,74% | 22.531,00 |
| 08.01.2024 | 8,51 | 8,71 | 8,35 | 8,62 | 0,58% | 9.959,00 |
| 05.01.2024 | 8,51 | 8,62 | 8,40 | 8,57 | 1,30% | 37.717,00 |
| 04.01.2024 | 8,75 | 8,75 | 8,41 | 8,46 | -3,31% | 10.747,00 |
| 03.01.2024 | 9,09 | 9,17 | 8,75 | 8,75 | -3,85% | 18.863,00 |
| 02.01.2024 | 9,37 | 9,37 | 9,03 | 9,10 | -2,88% | 12.638,00 |
| 29.12.2023 | 10,03 | 10,03 | 9,26 | 9,37 | -6,39% | 40.950,00 |
| 28.12.2023 | 10,01 | 10,12 | 9,77 | 10,01 | -1,28% | 15.976,00 |
| 27.12.2023 | 10,01 | 10,15 | 9,86 | 10,14 | 1,00% | 5.954,00 |
| 26.12.2023 | 9,81 | 10,10 | 9,48 | 10,04 | 2,34% | 9.753,00 |
| 22.12.2023 | 10,00 | 10,02 | 9,66 | 9,81 | -1,41% | 30.995,00 |
| 21.12.2023 | 9,90 | 10,00 | 9,80 | 9,95 | 1,63% | 11.770,00 |