461,847$
0,19%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 459,05 | 466,56 | 457,10 | 461,19 | 0,04% | 72.359,00 |
| 19.12.2024 | 471,77 | 473,42 | 454,21 | 460,99 | -1,82% | 60.691,00 |
| 18.12.2024 | 490,74 | 495,79 | 469,54 | 469,54 | -4,32% | 56.051,00 |
| 17.12.2024 | 497,08 | 497,38 | 484,56 | 490,74 | -1,10% | 56.257,00 |
| 16.12.2024 | 483,23 | 496,95 | 483,23 | 496,19 | 2,18% | 60.721,00 |
| 13.12.2024 | 497,18 | 497,18 | 485,59 | 485,59 | -2,33% | 52.282,00 |
| 12.12.2024 | 491,68 | 498,87 | 489,69 | 497,18 | 0,29% | 48.445,00 |
| 11.12.2024 | 495,37 | 498,71 | 488,05 | 495,76 | 0,35% | 57.584,00 |
| 10.12.2024 | 495,37 | 498,02 | 488,11 | 494,04 | -0,12% | 71.141,00 |
| 09.12.2024 | 483,20 | 495,76 | 481,75 | 494,62 | 2,39% | 121.728,00 |
| 06.12.2024 | 471,57 | 489,99 | 471,57 | 483,10 | 2,44% | 77.156,00 |
| 05.12.2024 | 477,42 | 477,68 | 468,69 | 471,57 | -1,23% | 43.617,00 |
| 04.12.2024 | 480,41 | 482,70 | 470,76 | 477,42 | -0,93% | 37.920,00 |
| 03.12.2024 | 484,89 | 484,89 | 478,07 | 481,91 | -0,73% | 52.272,00 |
| 02.12.2024 | 502,24 | 502,93 | 484,48 | 485,43 | -2,47% | 87.752,00 |
| 29.11.2024 | 499,28 | 504,55 | 496,60 | 497,70 | 0,70% | 51.011,00 |
| 27.11.2024 | 484,13 | 495,14 | 484,08 | 494,24 | 2,28% | 69.278,00 |
| 26.11.2024 | 480,41 | 485,50 | 474,98 | 483,20 | -0,39% | 62.563,00 |
| 25.11.2024 | 479,29 | 497,62 | 466,33 | 485,11 | 2,54% | 151.592,00 |
| 22.11.2024 | 463,40 | 473,99 | 459,32 | 473,10 | 2,84% | 70.551,00 |
| 21.11.2024 | 451,48 | 470,10 | 447,82 | 460,02 | 2,78% | 143.500,00 |
| 20.11.2024 | 446,13 | 454,02 | 441,35 | 447,57 | 0,58% | 52.068,00 |
| 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% | 46.113,00 |
| 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% | 83.268,00 |
| 13.11.2024 | 439,80 | 450,73 | 439,80 | 442,00 | 0,52% | 85.604,00 |
| 12.11.2024 | 445,18 | 449,82 | 433,86 | 439,72 | -1,85% | 62.467,00 |
| 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% | 103.093,00 |
| 06.11.2024 | 458,85 | 469,83 | 453,72 | 458,70 | 5,93% | 179.128,00 |
| 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 | -7,99% | 161.471,00 |
| 30.10.2024 | 452,44 | 468,50 | 452,44 | 461,93 | 2,10% | 68.167,00 |
| 29.10.2024 | 465,59 | 465,59 | 452,23 | 452,44 | -2,82% | 50.691,00 |
| 28.10.2024 | 470,26 | 474,48 | 458,98 | 465,59 | -0,90% | 65.765,00 |
| 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% | 48.085,00 |
| 22.10.2024 | 470,71 | 478,39 | 467,42 | 475,25 | -0,54% | 72.115,00 |
| 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 | 2,96% | 43.950,00 |
| 15.10.2024 | 460,50 | 474,42 | 460,50 | 467,07 | 1,85% | 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% | 33.069,00 |
| 09.10.2024 | 444,00 | 452,80 | 444,00 | 451,29 | 1,61% | 35.642,00 |
| 08.10.2024 | 440,89 | 448,20 | 437,94 | 444,16 | 0,27% | 36.348,00 |
| 07.10.2024 | 444,24 | 444,24 | 438,01 | 442,96 | 0,04% | 41.484,00 |
| 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% | 25.690,00 |
| 02.10.2024 | 438,49 | 438,49 | 431,77 | 435,75 | -0,57% | 23.789,00 |
| 01.10.2024 | 445,20 | 445,20 | 432,00 | 438,27 | -1,04% | 36.316,00 |
| 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% | 43.365,00 |
| 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% | 30.769,00 |
| 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% | 43.854,00 |
| 18.09.2024 | 445,55 | 458,39 | 440,60 | 450,58 | 1,91% | 68.165,00 |
| 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% | 37.500,00 |
| 11.09.2024 | 423,35 | 423,74 | 415,00 | 422,41 | -0,34% | 58.565,00 |
| 10.09.2024 | 442,50 | 442,50 | 409,22 | 423,87 | -5,21% | 138.072,00 |
| 09.09.2024 | 446,58 | 462,15 | 441,99 | 447,19 | 1,14% | 53.142,00 |
| 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% | 32.249,00 |
| 04.09.2024 | 458,00 | 462,76 | 449,69 | 452,44 | -1,19% | 41.361,00 |
| 03.09.2024 | 465,90 | 468,13 | 457,62 | 457,88 | -1,85% | 36.648,00 |
| 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% | 45.382,00 |
| 28.08.2024 | 472,20 | 476,76 | 471,44 | 473,73 | 0,10% | 24.150,00 |
| 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% | 28.455,00 |
| 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% | 36.678,00 |
| 21.08.2024 | 465,42 | 471,30 | 460,20 | 469,43 | 1,26% | 36.648,00 |
| 20.08.2024 | 467,01 | 475,93 | 460,11 | 463,59 | -0,84% | 29.944,00 |
| 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% | 48.778,00 |
| 14.08.2024 | 450,72 | 453,19 | 443,58 | 444,20 | -1,17% | 28.475,00 |
| 13.08.2024 | 444,18 | 450,44 | 442,00 | 449,48 | 1,23% | 52.088,00 |
| 12.08.2024 | 461,48 | 461,48 | 441,83 | 444,03 | -3,30% | 57.551,00 |
| 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% | 39.125,00 |
| 07.08.2024 | 478,89 | 478,89 | 457,90 | 458,49 | -2,61% | 53.063,00 |
| 06.08.2024 | 475,38 | 484,51 | 468,92 | 470,77 | -0,86% | 84.883,00 |
| 05.08.2024 | 471,63 | 485,80 | 469,63 | 474,83 | -1,08% | 58.296,00 |
| 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% | 238.979,00 |