529,410$
3,92%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 505,82 | 530,15 | 503,14 | 529,41 | 3,98% | 199.928,00 |
| 30.06.2025 | 505,58 | 513,04 | 498,83 | 509,14 | 1,29% | 336.161,00 |
| 27.06.2025 | 512,48 | 513,99 | 499,22 | 502,66 | -1,19% | 238.546,00 |
| 26.06.2025 | 513,83 | 515,93 | 506,28 | 508,70 | -0,11% | 217.291,00 |
| 25.06.2025 | 511,64 | 511,95 | 499,64 | 509,24 | -0,14% | 302.092,00 |
| 24.06.2025 | 501,31 | 515,00 | 501,31 | 509,97 | 1,92% | 366.640,00 |
| 23.06.2025 | 501,37 | 506,20 | 486,20 | 500,35 | -0,38% | 165.845,00 |
| 20.06.2025 | 504,18 | 506,70 | 499,45 | 502,25 | -0,35% | 303.794,00 |
| 18.06.2025 | 501,00 | 510,26 | 499,01 | 503,99 | 0,82% | 111.283,00 |
| 17.06.2025 | 489,92 | 501,97 | 489,92 | 499,88 | 0,76% | 161.004,00 |
| 16.06.2025 | 489,92 | 503,10 | 489,92 | 496,09 | 2,35% | 99.793,00 |
| 13.06.2025 | 492,70 | 501,90 | 484,68 | 484,71 | -2,97% | 152.390,00 |
| 12.06.2025 | 508,07 | 508,35 | 499,12 | 499,54 | -2,65% | 218.757,00 |
| 11.06.2025 | 513,11 | 524,44 | 510,00 | 513,15 | 0,42% | 257.149,00 |
| 10.06.2025 | 509,58 | 512,04 | 503,21 | 510,98 | 0,84% | 301.758,00 |
| 09.06.2025 | 505,60 | 511,99 | 501,50 | 506,71 | 0,22% | 389.109,00 |
| 06.06.2025 | 479,53 | 505,61 | 479,53 | 505,60 | 6,60% | 162.804,00 |
| 05.06.2025 | 487,21 | 490,50 | 470,00 | 474,30 | -2,62% | 393.423,00 |
| 04.06.2025 | 490,95 | 491,65 | 479,90 | 487,05 | -0,30% | 393.593,00 |
| 03.06.2025 | 471,08 | 488,51 | 468,60 | 488,51 | 3,19% | 375.908,00 |
| 02.06.2025 | 477,85 | 477,85 | 460,26 | 473,39 | -0,82% | 172.601,00 |
| 30.05.2025 | 480,73 | 482,78 | 473,29 | 477,30 | -1,19% | 83.651,00 |
| 29.05.2025 | 497,69 | 497,69 | 480,52 | 483,04 | -2,02% | 94.648,00 |
| 28.05.2025 | 491,06 | 497,04 | 488,80 | 493,02 | -0,05% | 112.585,00 |
| 27.05.2025 | 486,09 | 493,25 | 480,96 | 493,25 | 3,45% | 97.930,00 |
| 23.05.2025 | 474,44 | 478,96 | 466,97 | 476,81 | -0,97% | 99.040,00 |
| 22.05.2025 | 483,45 | 483,89 | 476,20 | 481,46 | -0,35% | 115.685,00 |
| 21.05.2025 | 494,28 | 494,28 | 482,39 | 483,14 | -2,60% | 95.675,00 |
| 20.05.2025 | 499,72 | 501,64 | 494,33 | 496,04 | -1,31% | 74.589,00 |
| 19.05.2025 | 495,87 | 502,87 | 495,87 | 502,63 | 0,09% | 55.455,00 |
| 16.05.2025 | 501,32 | 504,97 | 500,00 | 502,17 | 0,13% | 61.464,00 |
| 15.05.2025 | 498,09 | 502,45 | 490,69 | 501,54 | 1,08% | 118.764,00 |
| 14.05.2025 | 495,47 | 498,95 | 490,50 | 496,19 | -0,36% | 153.514,00 |
| 13.05.2025 | 502,51 | 502,51 | 497,47 | 498,00 | -0,22% | 124.216,00 |
| 12.05.2025 | 506,93 | 519,48 | 496,15 | 499,08 | 1,48% | 236.182,00 |
| 09.05.2025 | 494,37 | 495,41 | 490,36 | 491,78 | -0,35% | 106.840,00 |
| 08.05.2025 | 492,99 | 502,79 | 488,64 | 493,50 | 1,82% | 183.957,00 |
| 07.05.2025 | 497,18 | 500,25 | 484,43 | 484,70 | -2,47% | 165.069,00 |
| 06.05.2025 | 492,48 | 500,30 | 488,60 | 496,99 | 0,18% | 106.095,00 |
| 05.05.2025 | 488,18 | 511,13 | 486,77 | 496,11 | 1,54% | 161.250,00 |
| 02.05.2025 | 471,84 | 495,13 | 471,84 | 488,58 | 4,45% | 174.126,00 |
| 01.05.2025 | 461,00 | 470,49 | 440,00 | 467,79 | -4,10% | 195.923,00 |
| 30.04.2025 | 482,41 | 498,31 | 465,02 | 487,78 | -0,25% | 67.032,00 |
| 29.04.2025 | 487,50 | 489,61 | 482,64 | 488,99 | 0,27% | 46.374,00 |
| 28.04.2025 | 485,23 | 490,25 | 477,66 | 487,65 | 0,89% | 49.281,00 |
| 25.04.2025 | 480,77 | 496,00 | 473,53 | 483,36 | -0,70% | 53.285,00 |
| 24.04.2025 | 465,00 | 488,38 | 465,00 | 486,75 | 5,11% | 64.579,00 |
| 23.04.2025 | 463,88 | 475,68 | 459,17 | 463,09 | 2,50% | 59.385,00 |
| 22.04.2025 | 449,99 | 456,15 | 441,39 | 451,81 | 1,92% | 85.531,00 |
| 21.04.2025 | 470,00 | 472,19 | 440,79 | 443,32 | -6,11% | 68.749,00 |
| 17.04.2025 | 487,70 | 487,70 | 468,34 | 472,19 | -2,07% | 57.863,00 |
| 16.04.2025 | 482,51 | 498,24 | 474,66 | 482,15 | -1,33% | 45.505,00 |
| 15.04.2025 | 500,65 | 503,37 | 484,35 | 488,67 | -1,74% | 61.063,00 |
| 14.04.2025 | 499,13 | 501,96 | 491,50 | 497,31 | 0,84% | 52.531,00 |
| 11.04.2025 | 496,47 | 496,47 | 473,84 | 493,19 | -0,83% | 97.550,00 |
| 10.04.2025 | 489,60 | 503,25 | 479,71 | 497,34 | -0,78% | 107.303,00 |
| 09.04.2025 | 461,84 | 509,56 | 451,67 | 501,25 | 6,65% | 258.576,00 |
| 08.04.2025 | 484,99 | 490,75 | 461,14 | 470,00 | 0,75% | 170.754,00 |
| 07.04.2025 | 441,72 | 481,33 | 435,00 | 466,52 | 1,10% | 171.502,00 |
| 04.04.2025 | 475,10 | 488,54 | 460,52 | 461,44 | -7,33% | 220.442,00 |
| 03.04.2025 | 505,03 | 509,64 | 491,00 | 497,93 | -6,02% | 313.686,00 |
| 02.04.2025 | 520,00 | 543,13 | 520,00 | 529,80 | 1,20% | 102.794,00 |
| 01.04.2025 | 511,52 | 524,46 | 510,70 | 523,52 | 1,26% | 74.008,00 |
| 31.03.2025 | 505,15 | 518,74 | 496,43 | 517,00 | 0,75% | 85.848,00 |
| 28.03.2025 | 508,01 | 514,84 | 500,92 | 513,13 | 0,42% | 88.234,00 |
| 27.03.2025 | 509,47 | 521,44 | 503,51 | 510,96 | 0,11% | 107.784,00 |
| 26.03.2025 | 514,76 | 517,68 | 505,81 | 510,41 | -0,81% | 102.821,00 |
| 25.03.2025 | 514,64 | 520,03 | 510,71 | 514,57 | 0,50% | 96.225,00 |
| 24.03.2025 | 503,03 | 520,55 | 502,79 | 512,02 | 3,34% | 78.057,00 |
| 21.03.2025 | 488,04 | 499,42 | 487,80 | 495,49 | -0,44% | 77.028,00 |
| 20.03.2025 | 495,34 | 502,00 | 494,20 | 497,70 | -0,86% | 61.029,00 |
| 19.03.2025 | 489,49 | 504,40 | 486,28 | 502,02 | 3,36% | 61.083,00 |
| 18.03.2025 | 485,58 | 489,55 | 480,08 | 485,70 | -0,29% | 67.242,00 |
| 17.03.2025 | 477,34 | 489,02 | 477,34 | 487,13 | 1,87% | 59.863,00 |
| 14.03.2025 | 464,88 | 479,21 | 464,88 | 478,21 | 4,28% | 45.811,00 |
| 13.03.2025 | 474,01 | 477,82 | 458,11 | 458,59 | -3,36% | 64.870,00 |
| 12.03.2025 | 474,29 | 478,73 | 468,50 | 474,55 | 0,65% | 79.031,00 |
| 11.03.2025 | 481,77 | 482,33 | 469,00 | 471,47 | -2,73% | 82.826,00 |
| 10.03.2025 | 490,07 | 497,14 | 469,14 | 484,70 | -1,86% | 104.599,00 |
| 07.03.2025 | 481,12 | 495,38 | 474,20 | 493,91 | 2,62% | 74.368,00 |
| 06.03.2025 | 472,73 | 484,67 | 470,95 | 481,31 | 0,14% | 67.554,00 |
| 05.03.2025 | 465,48 | 480,66 | 464,48 | 480,66 | 3,19% | 47.573,00 |
| 04.03.2025 | 470,00 | 474,50 | 454,39 | 465,82 | -2,41% | 121.354,00 |
| 03.03.2025 | 492,06 | 496,25 | 471,49 | 477,33 | -3,06% | 122.849,00 |
| 28.02.2025 | 477,81 | 493,33 | 477,81 | 492,39 | 3,33% | 79.716,00 |
| 27.02.2025 | 481,81 | 487,27 | 476,14 | 476,54 | -0,83% | 43.562,00 |
| 26.02.2025 | 483,16 | 489,21 | 479,37 | 480,52 | 0,36% | 40.888,00 |
| 25.02.2025 | 490,92 | 493,56 | 477,79 | 478,79 | -2,33% | 52.514,00 |
| 24.02.2025 | 495,96 | 495,96 | 488,76 | 490,21 | -1,08% | 53.243,00 |
| 21.02.2025 | 517,65 | 517,65 | 492,77 | 495,56 | -3,53% | 79.680,00 |
| 20.02.2025 | 524,60 | 524,60 | 511,16 | 513,69 | -1,69% | 39.238,00 |
| 19.02.2025 | 524,20 | 528,49 | 518,38 | 522,52 | -0,42% | 49.853,00 |
| 18.02.2025 | 520,61 | 527,17 | 517,16 | 524,71 | 0,79% | 59.268,00 |
| 14.02.2025 | 514,90 | 525,46 | 514,90 | 520,61 | 1,70% | 38.540,00 |
| 13.02.2025 | 505,00 | 513,50 | 505,00 | 511,90 | 1,83% | 32.388,00 |
| 12.02.2025 | 501,65 | 506,58 | 499,05 | 502,71 | -0,94% | 28.714,00 |
| 11.02.2025 | 501,70 | 512,71 | 501,00 | 507,47 | 0,81% | 48.392,00 |
| 10.02.2025 | 511,44 | 511,86 | 501,77 | 503,37 | -1,35% | 62.375,00 |
| 07.02.2025 | 516,48 | 518,94 | 504,47 | 510,26 | -1,78% | 72.499,00 |
| 06.02.2025 | 520,62 | 526,46 | 514,41 | 519,53 | 0,03% | 63.222,00 |