419,900$
-5,18%
Echtzeit-Aktienkurs Credit Acceptance Corp
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 441,47 | 441,47 | 418,99 | 419,53 | -5,26% | 122.866,00 |
| 26.03.2026 | 439,45 | 449,67 | 438,20 | 442,85 | -0,24% | 89.222,00 |
| 25.03.2026 | 445,42 | 452,27 | 432,91 | 443,91 | 1,13% | 93.598,00 |
| 24.03.2026 | 432,06 | 453,66 | 425,14 | 438,96 | 0,16% | 99.728,00 |
| 23.03.2026 | 441,00 | 451,69 | 436,52 | 438,24 | 1,64% | 162.963,00 |
| 20.03.2026 | 450,41 | 451,35 | 422,16 | 431,18 | -4,14% | 278.992,00 |
| 19.03.2026 | 458,55 | 468,04 | 442,36 | 449,78 | -2,49% | 194.915,00 |
| 18.03.2026 | 459,11 | 472,48 | 456,93 | 461,25 | 0,39% | 270.255,00 |
| 17.03.2026 | 451,79 | 470,51 | 451,79 | 459,44 | 3,35% | 213.073,00 |
| 16.03.2026 | 453,28 | 460,36 | 439,28 | 444,55 | -0,72% | 145.206,00 |
| 13.03.2026 | 500,29 | 500,29 | 444,01 | 447,79 | -9,35% | 305.379,00 |
| 12.03.2026 | 489,05 | 507,59 | 488,24 | 494,00 | -1,17% | 238.257,00 |
| 11.03.2026 | 499,83 | 507,12 | 491,83 | 499,84 | 0,09% | 210.842,00 |
| 10.03.2026 | 500,88 | 507,96 | 492,97 | 499,41 | -0,42% | 259.476,00 |
| 09.03.2026 | 488,25 | 502,83 | 479,47 | 501,53 | 0,73% | 310.885,00 |
| 06.03.2026 | 500,71 | 511,67 | 491,07 | 497,88 | -2,62% | 384.348,00 |
| 05.03.2026 | 482,87 | 519,00 | 482,87 | 511,28 | 4,34% | 511.918,00 |
| 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 |
| 02.01.2026 | 444,41 | 454,57 | 439,23 | 453,92 | 2,36% | 182.744,00 |
| 31.12.2025 | 450,00 | 452,42 | 441,48 | 443,46 | -1,53% | 143.157,00 |
| 30.12.2025 | 454,51 | 460,01 | 450,33 | 450,33 | -1,13% | 85.885,00 |
| 29.12.2025 | 453,81 | 459,67 | 449,78 | 455,47 | -0,38% | 104.165,00 |
| 26.12.2025 | 459,12 | 462,08 | 453,00 | 457,23 | -0,02% | 68.871,00 |
| 24.12.2025 | 461,11 | 463,40 | 450,88 | 457,33 | -0,79% | 56.044,00 |
| 23.12.2025 | 463,90 | 467,00 | 457,13 | 460,98 | -0,62% | 110.586,00 |
| 22.12.2025 | 466,80 | 471,75 | 462,03 | 463,85 | 0,38% | 85.284,00 |
| 19.12.2025 | 455,00 | 465,91 | 450,47 | 462,11 | 1,06% | 191.287,00 |
| 18.12.2025 | 463,99 | 467,36 | 457,27 | 457,27 | 0,07% | 81.190,00 |
| 17.12.2025 | 460,04 | 468,39 | 455,00 | 456,94 | 0,46% | 132.664,00 |
| 16.12.2025 | 466,51 | 469,78 | 454,14 | 454,87 | -1,98% | 97.675,00 |
| 15.12.2025 | 471,88 | 474,10 | 457,58 | 464,04 | -1,73% | 136.212,00 |
| 12.12.2025 | 478,19 | 478,19 | 467,19 | 472,21 | -1,10% | 72.303,00 |
| 11.12.2025 | 473,35 | 485,00 | 466,04 | 477,47 | 0,49% | 61.025,00 |
| 10.12.2025 | 459,30 | 476,71 | 458,95 | 475,16 | 3,16% | 82.169,00 |
| 09.12.2025 | 461,00 | 463,13 | 454,06 | 460,62 | -0,15% | 74.937,00 |
| 08.12.2025 | 462,12 | 462,48 | 448,94 | 461,29 | -0,73% | 143.637,00 |
| 05.12.2025 | 463,84 | 467,36 | 456,32 | 464,68 | 0,81% | 85.938,00 |
| 04.12.2025 | 471,30 | 472,21 | 455,43 | 460,93 | -2,84% | 110.366,00 |
| 03.12.2025 | 463,00 | 474,68 | 457,70 | 474,41 | 1,75% | 105.565,00 |
| 02.12.2025 | 462,11 | 473,39 | 453,86 | 466,24 | 1,32% | 121.218,00 |
| 01.12.2025 | 453,69 | 464,57 | 449,97 | 460,18 | -0,39% | 105.114,00 |
| 28.11.2025 | 450,68 | 462,84 | 447,58 | 461,97 | 2,53% | 85.988,00 |
| 26.11.2025 | 448,23 | 456,79 | 445,07 | 450,57 | 0,52% | 76.716,00 |
| 25.11.2025 | 440,22 | 451,40 | 440,00 | 448,23 | 1,96% | 82.905,00 |
| 24.11.2025 | 428,50 | 440,57 | 425,81 | 439,61 | 2,69% | 114.043,00 |
| 21.11.2025 | 413,95 | 435,88 | 413,95 | 428,10 | 4,15% | 128.058,00 |
| 20.11.2025 | 425,00 | 430,40 | 410,97 | 411,04 | -2,98% | 78.518,00 |
| 19.11.2025 | 425,00 | 432,18 | 420,00 | 423,68 | 0,04% | 97.028,00 |
| 18.11.2025 | 418,55 | 427,53 | 415,36 | 423,52 | 0,57% | 80.415,00 |
| 17.11.2025 | 439,00 | 440,00 | 416,80 | 421,10 | -4,58% | 115.007,00 |
| 14.11.2025 | 431,87 | 445,62 | 431,00 | 441,30 | 0,24% | 106.223,00 |
| 13.11.2025 | 445,00 | 451,51 | 438,26 | 440,24 | -1,07% | 111.597,00 |
| 12.11.2025 | 439,00 | 452,31 | 439,00 | 445,00 | 1,18% | 153.324,00 |
| 11.11.2025 | 436,53 | 444,70 | 433,65 | 439,82 | 1,58% | 160.265,00 |
| 10.11.2025 | 430,00 | 445,70 | 426,65 | 433,00 | 2,52% | 248.312,00 |
| 07.11.2025 | 409,87 | 430,22 | 405,05 | 422,35 | 1,41% | 200.321,00 |
| 06.11.2025 | 454,70 | 464,53 | 401,90 | 416,47 | -7,74% | 411.175,00 |
| 05.11.2025 | 433,17 | 454,27 | 428,75 | 451,39 | 5,03% | 165.102,00 |
| 04.11.2025 | 449,48 | 451,91 | 425,15 | 429,76 | -5,96% | 283.904,00 |
| 03.11.2025 | 445,33 | 463,26 | 438,18 | 456,99 | 2,16% | 200.229,00 |