522,143$
-0,26%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 511,52 | 524,46 | 510,70 | 523,52 | 1,26% | 74.010,00 |
| 31.03.2025 | 505,15 | 518,74 | 496,43 | 517,00 | 0,75% | 85.854,00 |
| 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% | 107.791,00 |
| 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% | 61.030,00 |
| 19.03.2025 | 489,49 | 504,40 | 486,28 | 502,02 | 3,36% | 61.084,00 |
| 18.03.2025 | 485,58 | 489,55 | 480,08 | 485,70 | -0,24% | 67.243,00 |
| 17.03.2025 | 477,34 | 489,02 | 477,34 | 486,85 | 1,81% | 59.864,00 |
| 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% | 79.035,00 |
| 11.03.2025 | 481,77 | 482,33 | 469,00 | 471,47 | -2,73% | 82.827,00 |
| 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% | 67.556,00 |
| 05.03.2025 | 465,48 | 480,66 | 464,48 | 480,66 | 3,19% | 47.573,00 |
| 04.03.2025 | 470,00 | 474,50 | 453,00 | 465,82 | -2,41% | 124.534,00 |
| 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% | 43.570,00 |
| 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% | 52.536,00 |
| 24.02.2025 | 495,96 | 495,96 | 488,76 | 490,21 | -1,08% | 53.253,00 |
| 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% | 39.313,00 |
| 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 | 0,58% | 59.796,00 |
| 17.02.2025 | 520,61 | 521,69 | 520,61 | 521,69 | 0,21% | - |
| 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% | 48.507,00 |
| 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% | 63.253,00 |
| 05.02.2025 | 520,62 | 525,51 | 514,41 | 519,35 | 0,12% | 74.491,00 |
| 04.02.2025 | 507,38 | 518,72 | 507,38 | 518,72 | 1,59% | 91.229,00 |
| 03.02.2025 | 492,98 | 512,32 | 492,98 | 510,60 | 0,56% | 101.669,00 |
| 31.01.2025 | 550,00 | 560,00 | 493,17 | 507,77 | -1,22% | 132.016,00 |
| 30.01.2025 | 535,27 | 539,06 | 512,61 | 514,06 | -2,09% | 89.439,00 |
| 29.01.2025 | 525,70 | 539,76 | 522,45 | 525,02 | -0,12% | 63.062,00 |
| 28.01.2025 | 519,80 | 530,38 | 519,80 | 525,64 | 0,29% | 63.714,00 |
| 27.01.2025 | 521,96 | 528,24 | 519,31 | 524,11 | 0,11% | 49.619,00 |
| 24.01.2025 | 522,35 | 526,96 | 518,77 | 523,55 | -0,11% | 59.980,00 |
| 23.01.2025 | 503,61 | 524,69 | 503,35 | 524,14 | 3,73% | 99.643,00 |
| 22.01.2025 | 492,62 | 506,97 | 491,87 | 505,29 | 1,78% | 83.360,00 |
| 21.01.2025 | 490,18 | 498,80 | 489,94 | 496,47 | 2,40% | 58.412,00 |
| 17.01.2025 | 487,30 | 497,12 | 480,10 | 484,82 | 0,54% | 37.272,00 |
| 16.01.2025 | 472,56 | 482,92 | 470,19 | 482,24 | 1,38% | 31.341,00 |
| 15.01.2025 | 471,84 | 479,01 | 468,49 | 475,69 | 2,97% | 39.013,00 |
| 14.01.2025 | 453,62 | 462,94 | 453,62 | 461,98 | 2,29% | 30.372,00 |
| 13.01.2025 | 437,12 | 452,17 | 437,12 | 451,62 | 2,54% | 41.884,00 |
| 10.01.2025 | 447,41 | 447,41 | 435,19 | 440,44 | -3,10% | 77.127,00 |
| 08.01.2025 | 460,28 | 463,10 | 453,52 | 454,55 | -2,52% | 61.530,00 |
| 07.01.2025 | 472,50 | 473,57 | 462,61 | 466,28 | -0,96% | 54.930,00 |
| 06.01.2025 | 470,20 | 481,30 | 469,93 | 470,79 | 0,62% | 30.333,00 |
| 03.01.2025 | 465,90 | 468,40 | 452,88 | 467,87 | 0,57% | 68.537,00 |
| 02.01.2025 | 475,02 | 488,50 | 457,94 | 465,20 | -0,91% | 52.675,00 |
| 31.12.2024 | 466,41 | 473,48 | 466,01 | 469,46 | 1,13% | 46.401,00 |
| 30.12.2024 | 467,43 | 469,50 | 457,95 | 464,20 | -1,06% | 30.556,00 |
| 27.12.2024 | 472,69 | 473,79 | 464,28 | 469,20 | -0,77% | 28.814,00 |
| 26.12.2024 | 464,87 | 474,67 | 464,87 | 472,82 | 0,86% | 30.076,00 |
| 24.12.2024 | 459,40 | 468,79 | 458,46 | 468,79 | 1,61% | 13.208,00 |
| 23.12.2024 | 459,79 | 470,60 | 454,02 | 461,36 | 0,04% | 43.905,00 |
| 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 |