498,370$
-2,50%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 500,71 | 511,67 | 491,07 | 497,88 | -2,60% | 309,00 |
| 05.03.2026 | 488,85 | 519,00 | 487,55 | 511,17 | 4,31% | 511.917,00 |
| 04.03.2026 | 482,63 | 496,88 | 470,95 | 490,03 | 1,83% | 427.980,00 |
| 03.03.2026 | 468,02 | 485,73 | 468,02 | 481,23 | -0,19% | 198.849,00 |
| 02.03.2026 | 461,67 | 482,65 | 461,67 | 482,15 | 1,90% | 176.592,00 |
| 27.02.2026 | 476,64 | 485,79 | 467,60 | 473,18 | -2,82% | 272.532,00 |
| 26.02.2026 | 495,76 | 501,41 | 486,38 | 486,93 | -1,50% | 168.437,00 |
| 25.02.2026 | 501,93 | 501,93 | 489,98 | 494,33 | -0,24% | 211.753,00 |
| 24.02.2026 | 487,97 | 502,64 | 484,70 | 495,53 | 1,15% | 233.494,00 |
| 23.02.2026 | 494,50 | 497,01 | 474,94 | 489,89 | -1,10% | 381.600,00 |
| 20.02.2026 | 480,92 | 502,07 | 476,62 | 495,34 | 2,00% | 286.597,00 |
| 19.02.2026 | 505,31 | 507,45 | 480,43 | 485,65 | -3,93% | 191.518,00 |
| 18.02.2026 | 491,36 | 509,63 | 486,25 | 505,50 | 2,88% | 175.661,00 |
| 17.02.2026 | 485,36 | 496,01 | 476,11 | 491,36 | 1,52% | 287.616,00 |
| 13.02.2026 | 484,73 | 498,02 | 477,56 | 483,98 | -0,24% | 192.393,00 |
| 12.02.2026 | 513,25 | 515,77 | 467,56 | 485,14 | -5,01% | 302.937,00 |
| 11.02.2026 | 507,36 | 513,53 | 494,92 | 510,71 | 0,66% | 175.265,00 |
| 10.02.2026 | 507,18 | 517,80 | 503,65 | 507,36 | 0,75% | 226.535,00 |
| 09.02.2026 | 506,79 | 516,52 | 503,30 | 503,59 | -1,04% | 315.808,00 |
| 06.02.2026 | 494,52 | 515,42 | 494,44 | 508,90 | 2,79% | 252.512,00 |
| 05.02.2026 | 499,75 | 506,40 | 483,02 | 495,07 | -2,40% | 350.258,00 |
| 04.02.2026 | 496,54 | 516,37 | 494,74 | 507,26 | 2,28% | 330.284,00 |
| 03.02.2026 | 508,98 | 515,46 | 486,96 | 495,97 | -3,02% | 311.368,00 |
| 02.02.2026 | 490,00 | 515,88 | 489,01 | 511,43 | 2,65% | 255.860,00 |
| 30.01.2026 | 485,00 | 501,73 | 467,43 | 498,24 | 10,42% | 312.993,00 |
| 29.01.2026 | 437,95 | 451,43 | 434,22 | 451,24 | 4,11% | 240.859,00 |
| 28.01.2026 | 441,00 | 445,32 | 431,70 | 433,43 | -0,98% | 142.424,00 |
| 27.01.2026 | 450,52 | 452,53 | 433,01 | 437,72 | -3,36% | 177.185,00 |
| 26.01.2026 | 445,42 | 454,52 | 443,16 | 452,95 | 1,69% | 112.102,00 |
| 23.01.2026 | 441,90 | 448,08 | 439,70 | 445,42 | 0,33% | 89.474,00 |
| 22.01.2026 | 445,58 | 452,81 | 440,92 | 443,97 | 0,62% | 163.759,00 |
| 21.01.2026 | 444,35 | 447,83 | 435,50 | 441,22 | -0,23% | 134.633,00 |
| 20.01.2026 | 465,10 | 465,45 | 441,00 | 442,25 | -6,31% | 149.706,00 |
| 16.01.2026 | 474,32 | 478,71 | 469,12 | 472,03 | -0,31% | 92.892,00 |
| 15.01.2026 | 476,22 | 479,42 | 466,36 | 473,49 | -0,38% | 110.464,00 |
| 14.01.2026 | 458,63 | 477,85 | 455,00 | 475,31 | 2,97% | 154.575,00 |
| 13.01.2026 | 467,24 | 468,66 | 456,90 | 461,58 | -0,95% | 142.597,00 |
| 12.01.2026 | 468,64 | 474,02 | 451,00 | 466,01 | -2,16% | 169.256,00 |
| 09.01.2026 | 466,88 | 478,72 | 461,65 | 476,32 | 2,17% | 152.597,00 |
| 08.01.2026 | 471,37 | 483,72 | 462,75 | 466,22 | 1,22% | 229.585,00 |
| 07.01.2026 | 465,82 | 467,03 | 450,53 | 460,58 | -1,09% | 144.090,00 |
| 06.01.2026 | 461,70 | 471,22 | 456,99 | 465,64 | 1,17% | 166.856,00 |
| 05.01.2026 | 455,55 | 470,67 | 455,00 | 460,24 | 1,39% | 177.111,00 |