629,400$
-2,66%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 646,58 | 646,58 | 618,58 | 628,96 | -2,73% | 121.945,00 |
| 07.07.2026 | 661,69 | 667,10 | 641,37 | 646,58 | -1,62% | 145.091,00 |
| 06.07.2026 | 657,22 | 668,86 | 655,00 | 657,20 | 0,01% | 160.405,00 |
| 02.07.2026 | 655,00 | 666,23 | 646,47 | 657,12 | 0,22% | 169.402,00 |
| 01.07.2026 | 642,10 | 663,42 | 631,41 | 655,66 | 3,07% | 159.668,00 |
| 30.06.2026 | 639,00 | 645,00 | 631,77 | 636,13 | -0,33% | 110.254,00 |
| 29.06.2026 | 627,47 | 640,29 | 620,79 | 638,23 | 1,49% | 134.130,00 |
| 26.06.2026 | 619,61 | 638,55 | 611,72 | 628,86 | 0,83% | 208.841,00 |
| 25.06.2026 | 613,00 | 630,64 | 605,19 | 623,70 | 3,58% | 257.868,00 |
| 24.06.2026 | 590,00 | 605,47 | 590,00 | 602,14 | 2,05% | 224.070,00 |
| 23.06.2026 | 571,66 | 596,00 | 569,67 | 590,03 | 2,16% | 169.791,00 |
| 22.06.2026 | 576,08 | 583,04 | 572,85 | 577,53 | -0,38% | 128.706,00 |
| 18.06.2026 | 563,69 | 584,32 | 563,02 | 579,73 | 2,91% | 1.000.665,00 |
| 17.06.2026 | 571,69 | 588,71 | 562,91 | 563,32 | -1,88% | 172.540,00 |
| 16.06.2026 | 575,87 | 583,86 | 572,21 | 574,10 | 0,23% | 142.531,00 |
| 15.06.2026 | 554,81 | 576,35 | 552,16 | 572,79 | 4,50% | 180.612,00 |
| 12.06.2026 | 549,68 | 560,00 | 545,33 | 548,15 | -0,13% | 151.000,00 |
| 11.06.2026 | 552,74 | 553,87 | 525,10 | 548,85 | -1,50% | 198.358,00 |
| 10.06.2026 | 565,95 | 574,63 | 553,77 | 557,21 | -1,94% | 162.855,00 |
| 09.06.2026 | 567,96 | 579,06 | 557,94 | 568,25 | 0,91% | 197.575,00 |
| 08.06.2026 | 564,14 | 578,41 | 550,89 | 563,15 | 3,39% | 314.361,00 |
| 05.06.2026 | 544,07 | 548,50 | 540,39 | 544,71 | -0,62% | 81.042,00 |
| 04.06.2026 | 545,24 | 555,22 | 536,53 | 548,12 | 1,24% | 67.804,00 |
| 03.06.2026 | 541,75 | 553,11 | 533,10 | 541,40 | -0,10% | 98.143,00 |
| 02.06.2026 | 557,00 | 557,87 | 536,55 | 541,94 | -3,51% | 185.774,00 |
| 01.06.2026 | 565,58 | 576,72 | 560,76 | 561,66 | -2,09% | 126.237,00 |
| 29.05.2026 | 560,80 | 579,79 | 558,50 | 573,64 | 2,33% | 239.089,00 |
| 28.05.2026 | 551,72 | 563,44 | 542,52 | 560,60 | 1,38% | 166.514,00 |
| 27.05.2026 | 556,10 | 564,95 | 550,59 | 552,97 | 0,26% | 100.680,00 |
| 26.05.2026 | 546,50 | 557,29 | 541,46 | 551,52 | 1,23% | 88.851,00 |
| 22.05.2026 | 547,28 | 552,69 | 542,65 | 544,80 | -0,46% | 66.559,00 |
| 21.05.2026 | 550,47 | 556,92 | 529,08 | 547,32 | -1,90% | 118.329,00 |
| 20.05.2026 | 550,72 | 562,94 | 541,00 | 557,94 | 1,83% | 103.858,00 |
| 19.05.2026 | 554,58 | 555,97 | 545,00 | 547,93 | -1,39% | 119.004,00 |
| 18.05.2026 | 549,99 | 559,83 | 545,50 | 555,68 | 1,44% | 201.675,00 |
| 15.05.2026 | 546,28 | 549,29 | 540,93 | 547,81 | 0,48% | 145.325,00 |
| 14.05.2026 | 530,90 | 549,75 | 525,02 | 545,20 | 4,00% | 218.108,00 |
| 13.05.2026 | 523,33 | 530,74 | 520,32 | 524,23 | -0,45% | 136.199,00 |
| 12.05.2026 | 520,61 | 529,46 | 512,93 | 526,59 | 0,93% | 188.479,00 |
| 11.05.2026 | 529,50 | 538,35 | 517,66 | 521,74 | -2,14% | 193.190,00 |
| 08.05.2026 | 526,91 | 533,24 | 510,00 | 533,15 | 1,97% | 198.978,00 |
| 07.05.2026 | 540,91 | 542,35 | 519,41 | 522,87 | -3,16% | 154.026,00 |
| 06.05.2026 | 545,00 | 565,14 | 533,97 | 539,93 | 2,71% | 302.965,00 |
| 05.05.2026 | 506,49 | 528,26 | 505,99 | 525,67 | 3,68% | 205.078,00 |
| 04.05.2026 | 505,38 | 515,35 | 498,50 | 507,00 | 0,43% | 116.661,00 |
| 01.05.2026 | 507,15 | 511,61 | 497,15 | 504,84 | -0,01% | 79.368,00 |
| 30.04.2026 | 497,67 | 509,90 | 495,60 | 504,91 | 0,86% | 119.196,00 |
| 29.04.2026 | 515,60 | 516,02 | 496,67 | 500,62 | -3,13% | 102.528,00 |
| 28.04.2026 | 511,64 | 522,38 | 510,00 | 516,79 | 0,30% | 130.725,00 |
| 27.04.2026 | 515,34 | 521,03 | 511,25 | 515,24 | 0,22% | 89.787,00 |
| 24.04.2026 | 513,67 | 518,79 | 506,91 | 514,11 | -0,63% | 76.424,00 |
| 23.04.2026 | 522,62 | 534,10 | 512,00 | 517,35 | -2,04% | 82.822,00 |
| 22.04.2026 | 523,26 | 530,52 | 517,15 | 528,15 | 1,33% | 102.989,00 |
| 21.04.2026 | 538,81 | 543,00 | 520,95 | 521,23 | -3,88% | 141.254,00 |
| 20.04.2026 | 520,21 | 542,74 | 520,21 | 542,27 | 2,79% | 177.598,00 |
| 17.04.2026 | 509,99 | 529,10 | 502,26 | 527,56 | 6,82% | 286.772,00 |
| 16.04.2026 | 504,82 | 509,41 | 489,99 | 493,88 | -0,61% | 177.589,00 |
| 15.04.2026 | 490,57 | 504,34 | 490,57 | 496,90 | 1,44% | 124.169,00 |
| 14.04.2026 | 478,47 | 491,79 | 470,81 | 489,84 | 3,11% | 104.697,00 |
| 13.04.2026 | 460,00 | 475,50 | 459,11 | 475,07 | 2,13% | 74.610,00 |
| 10.04.2026 | 468,97 | 472,08 | 462,44 | 465,15 | -0,84% | 89.941,00 |
| 09.04.2026 | 462,59 | 475,64 | 459,85 | 469,09 | 0,39% | 170.237,00 |
| 08.04.2026 | 462,36 | 470,51 | 456,98 | 467,25 | 5,07% | 208.513,00 |
| 07.04.2026 | 440,99 | 451,75 | 438,74 | 444,72 | 0,82% | 125.238,00 |
| 06.04.2026 | 415,28 | 442,51 | 415,28 | 441,09 | 5,90% | 150.298,00 |
| 02.04.2026 | 412,00 | 428,86 | 405,38 | 416,51 | -0,74% | 155.470,00 |
| 01.04.2026 | 426,39 | 428,16 | 405,00 | 419,60 | -0,63% | 211.338,00 |
| 31.03.2026 | 428,34 | 438,32 | 420,23 | 422,28 | 0,10% | 229.014,00 |
| 30.03.2026 | 420,88 | 428,16 | 417,33 | 421,85 | 0,56% | 95.074,00 |
| 27.03.2026 | 441,47 | 441,47 | 418,99 | 419,49 | -5,27% | 123.263,00 |
| 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 |