423,823$
0,07%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 418,55 | 427,53 | 415,36 | 423,52 | 0,50% | 80.415,00 |
| 17.11.2025 | 439,00 | 440,00 | 416,80 | 421,40 | -4,51% | 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 | -1,00% | 111.597,00 |
| 12.11.2025 | 439,00 | 452,31 | 439,00 | 444,69 | 1,11% | 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 | 1,40% | 200.321,00 |
| 06.11.2025 | 454,70 | 464,53 | 401,90 | 416,52 | -7,62% | 411.175,00 |
| 05.11.2025 | 433,17 | 454,27 | 428,75 | 450,88 | 4,85% | 165.102,00 |
| 04.11.2025 | 449,48 | 451,91 | 425,15 | 430,02 | -5,90% | 283.904,00 |
| 03.11.2025 | 445,33 | 463,26 | 438,18 | 456,99 | 2,16% | 200.229,00 |
| 31.10.2025 | 471,11 | 480,33 | 444,87 | 447,34 | -0,84% | 301.051,00 |
| 30.10.2025 | 458,23 | 465,94 | 451,11 | 451,14 | -1,77% | 222.292,00 |
| 29.10.2025 | 493,98 | 493,98 | 455,03 | 459,29 | -7,06% | 305.887,00 |
| 28.10.2025 | 493,66 | 500,00 | 477,81 | 494,17 | -1,78% | 149.501,00 |
| 27.10.2025 | 506,66 | 510,77 | 499,54 | 503,11 | -0,68% | 121.526,00 |
| 24.10.2025 | 499,54 | 515,88 | 499,40 | 506,56 | 1,38% | 84.043,00 |
| 23.10.2025 | 502,56 | 502,56 | 492,13 | 499,65 | -0,35% | 159.414,00 |
| 22.10.2025 | 498,30 | 504,60 | 489,67 | 501,39 | -0,09% | 106.101,00 |
| 21.10.2025 | 494,41 | 514,84 | 494,41 | 501,82 | 1,50% | 113.152,00 |
| 20.10.2025 | 492,86 | 506,27 | 490,67 | 494,41 | 0,75% | 64.203,00 |
| 17.10.2025 | 474,47 | 495,60 | 474,38 | 490,74 | 3,15% | - |
| 16.10.2025 | 491,10 | 492,94 | 469,81 | 475,76 | -3,13% | 122.462,00 |
| 15.10.2025 | 510,00 | 510,89 | 490,08 | 491,12 | -2,60% | 213.112,00 |
| 14.10.2025 | 482,09 | 509,20 | 482,09 | 504,25 | 3,30% | 84.454,00 |
| 13.10.2025 | 481,93 | 490,57 | 480,16 | 488,14 | 1,97% | 99.913,00 |
| 10.10.2025 | 496,84 | 496,84 | 475,46 | 478,70 | -2,87% | 122.688,00 |
| 09.10.2025 | 514,99 | 515,45 | 489,07 | 492,87 | -3,95% | 138.813,00 |
| 08.10.2025 | 495,98 | 515,48 | 490,00 | 513,14 | 4,09% | 150.387,00 |
| 07.10.2025 | 490,95 | 494,42 | 485,00 | 492,98 | 0,14% | 78.555,00 |
| 06.10.2025 | 486,67 | 496,75 | 480,01 | 492,28 | 1,32% | 113.062,00 |
| 03.10.2025 | 479,09 | 488,00 | 479,09 | 485,86 | 1,18% | 101.940,00 |
| 02.10.2025 | 481,73 | 484,51 | 471,95 | 480,19 | 0,19% | 99.336,00 |
| 01.10.2025 | 466,60 | 486,94 | 466,60 | 479,28 | 2,64% | 208.992,00 |
| 30.09.2025 | 451,74 | 468,00 | 451,74 | 466,93 | 3,83% | 289.386,00 |
| 29.09.2025 | 461,02 | 461,02 | 444,27 | 449,70 | -1,91% | 175.129,00 |
| 26.09.2025 | 469,53 | 469,53 | 456,47 | 458,46 | -1,70% | 144.386,00 |
| 25.09.2025 | 469,55 | 472,44 | 448,90 | 466,40 | -3,89% | 208.057,00 |
| 24.09.2025 | 494,93 | 494,93 | 482,59 | 485,30 | -1,36% | 48.600,00 |
| 23.09.2025 | 496,37 | 504,54 | 481,00 | 492,01 | -0,88% | 58.747,00 |
| 22.09.2025 | 502,88 | 502,88 | 490,00 | 496,37 | -2,15% | 77.216,00 |
| 19.09.2025 | 507,31 | 511,01 | 503,64 | 507,29 | 0,60% | 214.888,00 |
| 18.09.2025 | 509,61 | 511,76 | 494,73 | 504,27 | -0,02% | 90.773,00 |
| 17.09.2025 | 505,19 | 515,07 | 499,69 | 504,36 | 0,67% | 112.366,00 |
| 16.09.2025 | 501,84 | 504,55 | 491,77 | 501,00 | -0,21% | 67.818,00 |
| 15.09.2025 | 478,52 | 504,20 | 478,52 | 502,05 | 5,82% | 157.085,00 |
| 12.09.2025 | 523,32 | 523,32 | 473,32 | 474,44 | -9,63% | 272.861,00 |
| 11.09.2025 | 516,48 | 526,40 | 512,91 | 525,00 | 1,66% | 119.092,00 |
| 10.09.2025 | 517,25 | 523,79 | 511,02 | 516,41 | -0,45% | 124.501,00 |
| 09.09.2025 | 513,08 | 523,74 | 507,41 | 518,75 | 1,09% | 82.433,00 |
| 08.09.2025 | 523,69 | 523,69 | 510,70 | 513,17 | -1,81% | 80.610,00 |
| 05.09.2025 | 521,73 | 530,90 | 513,16 | 522,61 | 0,36% | 79.796,00 |
| 04.09.2025 | 518,54 | 521,44 | 513,16 | 520,73 | 0,20% | 93.453,00 |
| 03.09.2025 | 509,88 | 523,90 | 509,88 | 519,70 | 1,48% | 160.416,00 |
| 02.09.2025 | 509,24 | 512,99 | 501,11 | 512,12 | -0,51% | 73.612,00 |
| 29.08.2025 | 511,77 | 515,08 | 505,38 | 514,73 | 0,93% | 74.370,00 |
| 28.08.2025 | 511,91 | 512,10 | 506,42 | 510,01 | -0,05% | 63.662,00 |
| 27.08.2025 | 518,39 | 525,00 | 509,34 | 510,27 | -2,19% | 84.858,00 |
| 26.08.2025 | 510,24 | 523,33 | 503,89 | 521,71 | 1,83% | 175.923,00 |
| 25.08.2025 | 502,00 | 518,45 | 493,04 | 512,33 | 1,15% | 217.381,00 |
| 22.08.2025 | 484,00 | 508,52 | 484,00 | 506,49 | 5,03% | 142.232,00 |
| 21.08.2025 | 480,99 | 484,98 | 474,48 | 482,24 | 0,15% | 87.580,00 |
| 20.08.2025 | 476,41 | 483,95 | 473,12 | 481,52 | 1,00% | 102.767,00 |
| 19.08.2025 | 476,96 | 476,96 | 471,52 | 476,75 | 0,46% | 96.300,00 |
| 18.08.2025 | 473,57 | 477,46 | 471,25 | 474,56 | -0,04% | 74.543,00 |
| 15.08.2025 | 479,29 | 480,54 | 473,36 | 474,74 | -0,61% | 93.193,00 |
| 14.08.2025 | 482,50 | 483,01 | 475,34 | 477,66 | -2,14% | 97.370,00 |
| 13.08.2025 | 479,05 | 491,60 | 479,05 | 488,11 | 2,03% | 65.325,00 |
| 12.08.2025 | 468,99 | 478,45 | 466,17 | 478,39 | 3,12% | 127.237,00 |
| 11.08.2025 | 463,15 | 467,64 | 461,76 | 463,92 | 0,16% | 97.427,00 |
| 08.08.2025 | 465,00 | 467,20 | 461,26 | 463,17 | -0,03% | 124.040,00 |
| 07.08.2025 | 468,99 | 470,08 | 461,86 | 463,31 | -0,38% | 114.921,00 |
| 06.08.2025 | 448,73 | 469,34 | 448,73 | 465,10 | 3,14% | 139.735,00 |
| 05.08.2025 | 448,08 | 460,87 | 448,08 | 450,94 | 0,61% | 133.416,00 |
| 04.08.2025 | 452,10 | 456,80 | 447,64 | 448,20 | 0,15% | 144.093,00 |
| 01.08.2025 | 450,00 | 472,49 | 433,73 | 447,51 | -8,72% | 290.408,00 |
| 31.07.2025 | 504,55 | 505,50 | 488,74 | 490,28 | -2,83% | 147.922,00 |
| 30.07.2025 | 515,88 | 519,79 | 499,36 | 504,55 | -2,20% | 65.127,00 |
| 29.07.2025 | 517,18 | 520,20 | 513,96 | 515,88 | 0,11% | 65.550,00 |
| 28.07.2025 | 520,25 | 520,25 | 511,03 | 515,33 | -0,99% | 47.247,00 |
| 25.07.2025 | 515,02 | 520,48 | 509,39 | 520,47 | 1,36% | 63.389,00 |
| 24.07.2025 | 529,80 | 529,80 | 513,49 | 513,49 | -3,75% | 57.149,00 |
| 23.07.2025 | 522,00 | 533,70 | 520,13 | 533,48 | 2,78% | 72.722,00 |
| 22.07.2025 | 507,35 | 521,30 | 506,00 | 519,04 | 2,79% | 90.525,00 |
| 21.07.2025 | 503,78 | 506,87 | 498,02 | 504,94 | 1,23% | 87.400,00 |
| 18.07.2025 | 508,75 | 508,75 | 490,07 | 498,79 | -1,24% | 62.999,00 |
| 17.07.2025 | 499,86 | 506,13 | 498,06 | 505,06 | 0,63% | 101.405,00 |
| 16.07.2025 | 505,90 | 506,80 | 493,21 | 501,88 | 0,15% | 72.524,00 |
| 15.07.2025 | 513,75 | 513,75 | 500,38 | 501,11 | -2,55% | 54.292,00 |
| 14.07.2025 | 515,66 | 515,66 | 506,42 | 514,22 | -0,20% | 82.165,00 |
| 11.07.2025 | 528,16 | 528,16 | 514,42 | 515,24 | -2,87% | 204.264,00 |
| 10.07.2025 | 518,55 | 533,08 | 518,55 | 530,46 | 1,76% | 86.757,00 |
| 09.07.2025 | 527,41 | 529,87 | 516,89 | 521,27 | -0,85% | 118.565,00 |
| 08.07.2025 | 532,94 | 537,33 | 525,53 | 525,73 | -1,17% | 94.618,00 |
| 07.07.2025 | 529,64 | 534,73 | 524,21 | 531,95 | 0,26% | 279.817,00 |
| 03.07.2025 | 545,40 | 545,40 | 524,17 | 530,57 | -2,42% | 185.363,00 |
| 02.07.2025 | 530,78 | 549,75 | 529,46 | 543,74 | 2,71% | 268.456,00 |
| 01.07.2025 | 505,82 | 530,15 | 503,14 | 529,41 | 3,92% | 199.928,00 |
| 30.06.2025 | 505,58 | 513,04 | 498,83 | 509,43 | 1,35% | 336.275,00 |