9,860$
-0,40%
Echtzeit-Aktienkurs Consumer Portfolio Services
Bid:
Ask:
Aktienkurse zur Consumer Portfolio Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 48.465,00 |
| 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% | 23.261,00 |
| 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% | 30.583,00 |
| 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% | 44.960,00 |
| 01.05.2026 | 9,19 | 9,50 | 9,12 | 9,49 | 4,92% | 41.376,00 |
| 30.04.2026 | 9,06 | 9,15 | 9,00 | 9,05 | -1,04% | 48.748,00 |
| 29.04.2026 | 8,87 | 9,20 | 8,36 | 9,14 | 2,12% | 53.955,00 |
| 28.04.2026 | 8,59 | 8,98 | 8,59 | 8,95 | 4,07% | 13.767,00 |
| 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 | 8,60 | 8,39 | 8,43 | -2,43% | 11.956,00 |
| 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% | 28.865,00 |
| 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% | 9.012,00 |
| 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% | 14.356,00 |
| 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 | 5,17% | 16.602,00 |
| 08.04.2026 | 7,85 | 8,02 | 7,85 | 7,93 | 2,99% | 24.670,00 |
| 07.04.2026 | 7,68 | 7,76 | 7,55 | 7,70 | -0,52% | 21.242,00 |
| 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% | 17.229,00 |
| 24.03.2026 | 7,69 | 7,83 | 7,68 | 7,75 | 1,55% | 13.838,00 |
| 23.03.2026 | 7,97 | 8,35 | 7,63 | 7,63 | -3,09% | 43.147,00 |
| 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% | 7.994,00 |
| 18.03.2026 | 7,95 | 8,00 | 7,66 | 7,68 | -4,60% | 16.233,00 |
| 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 |
| 06.02.2026 | 8,92 | 9,20 | 8,92 | 8,95 | 1,47% | 28.816,00 |
| 05.02.2026 | 8,74 | 8,92 | 8,74 | 8,82 | 1,15% | 14.868,00 |
| 04.02.2026 | 8,58 | 8,75 | 8,56 | 8,72 | 2,95% | 20.098,00 |
| 03.02.2026 | 8,74 | 8,74 | 8,47 | 8,47 | -3,53% | 13.981,00 |
| 02.02.2026 | 8,62 | 8,81 | 8,60 | 8,78 | 1,74% | 14.491,00 |
| 30.01.2026 | 8,42 | 8,67 | 8,40 | 8,63 | 0,70% | 26.943,00 |
| 29.01.2026 | 8,37 | 8,57 | 8,37 | 8,57 | 3,00% | 20.910,00 |
| 28.01.2026 | 8,31 | 8,50 | 8,23 | 8,32 | -1,65% | 17.394,00 |
| 27.01.2026 | 7,98 | 8,64 | 7,82 | 8,46 | 6,02% | 28.606,00 |
| 26.01.2026 | 8,33 | 8,36 | 7,98 | 7,98 | -4,66% | 16.983,00 |
| 23.01.2026 | 8,09 | 8,44 | 8,02 | 8,37 | 1,58% | 13.102,00 |
| 22.01.2026 | 8,38 | 8,69 | 8,14 | 8,24 | -2,25% | 30.968,00 |
| 21.01.2026 | 8,50 | 8,61 | 8,43 | 8,43 | -0,47% | 15.414,00 |
| 20.01.2026 | 8,68 | 8,68 | 8,47 | 8,47 | -2,64% | 8.293,00 |
| 16.01.2026 | 9,14 | 9,14 | 8,68 | 8,70 | -4,81% | 15.112,00 |
| 15.01.2026 | 8,88 | 9,23 | 8,88 | 9,14 | 1,22% | 15.202,00 |
| 14.01.2026 | 9,04 | 9,23 | 8,70 | 9,03 | -3,94% | 13.782,00 |
| 13.01.2026 | 9,18 | 9,57 | 9,01 | 9,40 | 3,81% | 54.013,00 |
| 12.01.2026 | 9,13 | 9,14 | 9,00 | 9,06 | -1,15% | 8.223,00 |
| 09.01.2026 | 9,23 | 9,35 | 9,15 | 9,16 | -0,76% | 12.374,00 |
| 08.01.2026 | 8,97 | 9,25 | 8,97 | 9,23 | 2,10% | 14.276,00 |
| 07.01.2026 | 8,81 | 9,10 | 8,70 | 9,04 | 2,38% | 10.478,00 |
| 06.01.2026 | 8,89 | 9,02 | 8,83 | 8,83 | -1,51% | 8.443,00 |
| 05.01.2026 | 9,09 | 9,12 | 8,95 | 8,97 | -2,24% | 8.712,00 |
| 02.01.2026 | 9,29 | 9,30 | 9,16 | 9,17 | -1,71% | 11.360,00 |
| 31.12.2025 | 9,44 | 9,44 | 9,23 | 9,33 | 0,32% | 22.050,00 |
| 30.12.2025 | 9,25 | 9,38 | 9,07 | 9,30 | -0,11% | 17.900,00 |
| 29.12.2025 | 9,12 | 9,33 | 9,12 | 9,31 | 1,97% | 19.246,00 |