460,390$
2,86%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 451,48 | 470,10 | 447,82 | 460,39 | 2,86% | 59.281,00 |
| 20.11.2024 | 446,13 | 454,02 | 441,35 | 447,57 | 0,58% | 52.064,00 |
| 19.11.2024 | 437,64 | 450,54 | 437,64 | 445,00 | -0,22% | 95.572,00 |
| 18.11.2024 | 445,07 | 447,98 | 441,02 | 445,96 | 0,14% | 46.112,00 |
| 15.11.2024 | 445,38 | 446,93 | 435,53 | 445,32 | 0,80% | 77.612,00 |
| 14.11.2024 | 445,91 | 445,91 | 435,65 | 441,77 | -0,05% | 83.265,00 |
| 13.11.2024 | 439,80 | 450,73 | 439,80 | 442,00 | 0,52% | 85.464,00 |
| 12.11.2024 | 445,18 | 449,82 | 433,86 | 439,72 | -1,85% | 60.041,00 |
| 11.11.2024 | 453,18 | 461,33 | 446,69 | 448,00 | -0,44% | 62.492,00 |
| 08.11.2024 | 453,49 | 459,10 | 446,09 | 450,00 | -0,99% | 87.371,00 |
| 07.11.2024 | 460,99 | 460,99 | 450,52 | 454,50 | -0,91% | 103.040,00 |
| 06.11.2024 | 458,85 | 469,83 | 453,72 | 458,70 | 5,93% | 160.916,00 |
| 05.11.2024 | 420,15 | 436,46 | 420,15 | 433,00 | 2,46% | 99.273,00 |
| 04.11.2024 | 415,00 | 425,60 | 414,16 | 422,60 | 1,26% | 83.570,00 |
| 01.11.2024 | 422,37 | 438,73 | 416,82 | 417,33 | -1,80% | 90.291,00 |
| 31.10.2024 | 466,78 | 466,78 | 420,90 | 425,00 | -8,02% | 160.006,00 |
| 30.10.2024 | 452,44 | 468,50 | 452,44 | 462,06 | 2,13% | 61.220,00 |
| 29.10.2024 | 465,59 | 465,59 | 452,23 | 452,44 | -2,82% | 50.687,00 |
| 28.10.2024 | 470,26 | 474,48 | 458,98 | 465,59 | -0,90% | 65.763,00 |
| 25.10.2024 | 485,75 | 491,41 | 466,84 | 469,83 | -2,21% | 77.871,00 |
| 24.10.2024 | 477,87 | 482,61 | 477,02 | 480,45 | 1,15% | 45.038,00 |
| 23.10.2024 | 475,25 | 477,53 | 469,72 | 474,98 | -0,06% | 48.066,00 |
| 22.10.2024 | 470,71 | 478,39 | 467,42 | 475,25 | -0,54% | 72.113,00 |
| 21.10.2024 | 475,00 | 479,00 | 473,14 | 477,85 | 0,53% | 52.939,00 |
| 18.10.2024 | 475,10 | 477,21 | 467,35 | 475,35 | -0,04% | 38.312,00 |
| 17.10.2024 | 480,90 | 480,90 | 474,19 | 475,55 | -1,11% | 27.802,00 |
| 16.10.2024 | 472,68 | 483,25 | 472,68 | 480,90 | 3,14% | 41.503,00 |
| 15.10.2024 | 460,50 | 474,42 | 460,50 | 466,28 | 1,68% | 45.958,00 |
| 14.10.2024 | 458,00 | 467,66 | 450,70 | 458,57 | 0,32% | 58.543,00 |
| 11.10.2024 | 452,26 | 459,56 | 452,26 | 457,11 | 0,50% | 34.297,00 |
| 10.10.2024 | 446,45 | 455,79 | 446,00 | 454,83 | 0,78% | 33.009,00 |
| 09.10.2024 | 444,00 | 452,80 | 444,00 | 451,29 | 1,61% | 30.726,00 |
| 08.10.2024 | 440,89 | 448,20 | 437,94 | 444,16 | 0,27% | 32.584,00 |
| 07.10.2024 | 444,24 | 444,24 | 438,01 | 442,96 | 0,04% | 36.663,00 |
| 04.10.2024 | 441,02 | 450,74 | 439,37 | 442,80 | 2,22% | 24.062,00 |
| 03.10.2024 | 434,33 | 434,66 | 430,55 | 433,20 | -0,59% | 20.003,00 |
| 02.10.2024 | 438,49 | 438,49 | 431,77 | 435,75 | -0,57% | 19.022,00 |
| 01.10.2024 | 445,20 | 445,20 | 432,00 | 438,27 | -1,04% | 30.553,00 |
| 30.09.2024 | 443,43 | 451,09 | 432,84 | 442,89 | -1,07% | 82.402,00 |
| 27.09.2024 | 444,95 | 452,00 | 441,76 | 447,69 | 1,43% | 31.080,00 |
| 26.09.2024 | 438,98 | 443,68 | 434,44 | 441,36 | 0,44% | 43.353,00 |
| 25.09.2024 | 448,10 | 448,10 | 438,30 | 439,42 | -1,74% | 26.190,00 |
| 24.09.2024 | 458,61 | 458,61 | 446,42 | 447,20 | -1,64% | 22.772,00 |
| 23.09.2024 | 460,00 | 462,61 | 454,44 | 454,67 | 0,24% | 43.240,00 |
| 20.09.2024 | 463,14 | 463,14 | 449,77 | 453,56 | -2,36% | 79.799,00 |
| 19.09.2024 | 459,52 | 468,84 | 452,73 | 464,51 | 3,09% | 38.136,00 |
| 18.09.2024 | 445,55 | 458,39 | 440,60 | 450,58 | 1,91% | 60.785,00 |
| 17.09.2024 | 440,33 | 457,62 | 434,00 | 442,12 | 1,37% | 100.842,00 |
| 16.09.2024 | 433,97 | 440,98 | 433,89 | 436,16 | 0,88% | 32.905,00 |
| 13.09.2024 | 423,54 | 435,28 | 423,54 | 432,34 | 2,60% | 49.164,00 |
| 12.09.2024 | 422,76 | 430,85 | 418,81 | 421,39 | -0,24% | 37.494,00 |
| 11.09.2024 | 423,35 | 423,74 | 415,00 | 422,41 | -0,34% | 55.077,00 |
| 10.09.2024 | 442,50 | 442,50 | 409,22 | 423,87 | -5,21% | 138.071,00 |
| 09.09.2024 | 446,58 | 462,15 | 441,99 | 447,19 | 1,14% | 52.603,00 |
| 06.09.2024 | 450,24 | 451,50 | 440,41 | 442,17 | -1,86% | 28.593,00 |
| 05.09.2024 | 456,04 | 456,05 | 447,29 | 450,54 | -0,42% | 28.230,00 |
| 04.09.2024 | 458,00 | 462,76 | 449,69 | 452,44 | -1,19% | 41.328,00 |
| 03.09.2024 | 465,90 | 468,13 | 457,62 | 457,88 | -1,85% | 31.967,00 |
| 30.08.2024 | 473,68 | 476,05 | 461,00 | 466,53 | -1,23% | 47.149,00 |
| 29.08.2024 | 477,47 | 481,00 | 471,59 | 472,33 | -0,30% | 45.328,00 |
| 28.08.2024 | 472,20 | 476,76 | 471,44 | 473,73 | 0,10% | 24.122,00 |
| 27.08.2024 | 476,10 | 477,99 | 473,26 | 473,26 | -0,68% | 31.686,00 |
| 26.08.2024 | 482,23 | 490,79 | 476,50 | 476,50 | -0,93% | 27.667,00 |
| 23.08.2024 | 470,83 | 481,53 | 470,83 | 480,97 | 2,81% | 39.606,00 |
| 22.08.2024 | 469,09 | 474,00 | 465,70 | 467,83 | -0,34% | 32.595,00 |
| 21.08.2024 | 465,42 | 471,30 | 460,20 | 469,43 | 1,26% | 36.646,00 |
| 20.08.2024 | 467,01 | 475,93 | 460,11 | 463,59 | -0,84% | 29.449,00 |
| 19.08.2024 | 461,97 | 467,96 | 461,97 | 467,50 | 2,08% | 33.969,00 |
| 16.08.2024 | 453,26 | 459,52 | 451,00 | 457,97 | 0,56% | 48.099,00 |
| 15.08.2024 | 452,78 | 458,37 | 451,83 | 455,40 | 2,52% | 48.632,00 |
| 14.08.2024 | 450,72 | 453,19 | 443,58 | 444,20 | -1,17% | 28.425,00 |
| 13.08.2024 | 444,18 | 450,44 | 442,00 | 449,48 | 1,23% | 51.509,00 |
| 12.08.2024 | 461,48 | 461,48 | 441,83 | 444,03 | -3,30% | 57.538,00 |
| 09.08.2024 | 463,67 | 464,58 | 457,45 | 459,18 | -0,76% | 44.761,00 |
| 08.08.2024 | 463,73 | 471,47 | 462,21 | 462,70 | 0,92% | 33.041,00 |
| 07.08.2024 | 478,89 | 478,89 | 457,90 | 458,49 | -2,61% | 53.036,00 |
| 06.08.2024 | 475,38 | 484,51 | 468,92 | 470,77 | -0,86% | 82.218,00 |
| 05.08.2024 | 471,63 | 485,80 | 469,63 | 474,83 | -1,08% | 53.175,00 |
| 02.08.2024 | 483,12 | 488,70 | 469,27 | 480,02 | -1,96% | 113.772,00 |
| 01.08.2024 | 525,00 | 540,43 | 487,01 | 489,62 | -14,83% | 226.609,00 |
| 31.07.2024 | 580,74 | 590,50 | 565,33 | 574,90 | -0,93% | 69.506,00 |
| 30.07.2024 | 567,72 | 585,27 | 567,60 | 580,30 | 2,34% | 37.211,00 |
| 29.07.2024 | 571,75 | 571,75 | 559,38 | 567,04 | -1,05% | 37.359,00 |
| 26.07.2024 | 580,00 | 580,30 | 562,75 | 573,06 | -0,11% | 49.248,00 |
| 25.07.2024 | 552,22 | 574,95 | 551,95 | 573,70 | 4,30% | 73.902,00 |
| 24.07.2024 | 556,27 | 559,96 | 548,61 | 550,07 | -1,65% | 57.710,00 |
| 23.07.2024 | 566,31 | 568,84 | 558,33 | 559,27 | -1,72% | 48.959,00 |
| 22.07.2024 | 583,79 | 592,62 | 565,00 | 569,04 | -2,30% | 57.421,00 |
| 19.07.2024 | 588,37 | 591,29 | 581,30 | 582,43 | -1,07% | 40.189,00 |
| 18.07.2024 | 606,95 | 614,40 | 588,00 | 588,73 | -3,00% | 43.429,00 |
| 17.07.2024 | 607,36 | 614,96 | 599,72 | 606,95 | -0,68% | 55.026,00 |
| 16.07.2024 | 586,69 | 611,11 | 586,69 | 611,11 | 4,50% | 75.047,00 |
| 15.07.2024 | 578,00 | 592,81 | 578,00 | 584,82 | 1,40% | 40.268,00 |
| 12.07.2024 | 564,67 | 590,87 | 564,67 | 576,77 | 2,86% | 82.101,00 |
| 11.07.2024 | 539,64 | 563,18 | 539,64 | 560,72 | 5,20% | 35.119,00 |
| 10.07.2024 | 525,90 | 532,98 | 523,67 | 532,98 | 1,72% | 25.496,00 |
| 09.07.2024 | 523,97 | 526,66 | 521,83 | 523,96 | 0,34% | 25.225,00 |
| 08.07.2024 | 524,00 | 525,35 | 520,81 | 522,18 | 0,12% | 30.735,00 |
| 05.07.2024 | 514,57 | 522,25 | 512,28 | 521,56 | 0,49% | 89.878,00 |
| 03.07.2024 | 523,29 | 529,27 | 518,73 | 519,00 | -0,67% | 34.908,00 |