513,740$
0,73%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,27% | 127.237,00 |
| 11.08.2025 | 463,15 | 467,64 | 461,76 | 463,25 | 0,02% | 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 | -2,93% | 147.922,00 |
| 30.07.2025 | 515,88 | 519,79 | 499,36 | 505,06 | -2,19% | 65.127,00 |
| 29.07.2025 | 517,18 | 520,20 | 513,96 | 516,36 | 0,20% | 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 | 3,98% | 199.928,00 |
| 30.06.2025 | 505,58 | 513,04 | 498,83 | 509,14 | 1,29% | 336.275,00 |
| 27.06.2025 | 512,48 | 513,99 | 499,22 | 502,66 | -1,19% | 238.546,00 |
| 26.06.2025 | 513,83 | 515,93 | 506,28 | 508,70 | -0,11% | 217.291,00 |
| 25.06.2025 | 511,64 | 511,95 | 499,64 | 509,24 | -0,14% | 302.092,00 |
| 24.06.2025 | 501,31 | 515,00 | 501,31 | 509,97 | 1,92% | 366.642,00 |
| 23.06.2025 | 501,37 | 506,20 | 486,20 | 500,35 | -0,38% | 165.845,00 |
| 20.06.2025 | 504,18 | 506,70 | 499,45 | 502,25 | -0,35% | 303.794,00 |
| 18.06.2025 | 501,00 | 510,26 | 499,01 | 503,99 | 0,82% | 111.283,00 |
| 17.06.2025 | 489,92 | 501,97 | 489,92 | 499,88 | 0,76% | 161.004,00 |
| 16.06.2025 | 489,92 | 503,10 | 489,92 | 496,09 | 2,35% | 99.793,00 |
| 13.06.2025 | 492,70 | 501,90 | 484,68 | 484,71 | -2,97% | 152.390,00 |
| 12.06.2025 | 508,07 | 508,35 | 499,12 | 499,54 | -2,65% | 218.759,00 |
| 11.06.2025 | 513,11 | 524,44 | 510,00 | 513,15 | 0,42% | 257.149,00 |
| 10.06.2025 | 509,58 | 512,04 | 503,21 | 510,98 | 0,84% | 301.758,00 |
| 09.06.2025 | 505,60 | 511,99 | 501,50 | 506,71 | 0,22% | 389.110,00 |
| 06.06.2025 | 479,53 | 505,61 | 479,53 | 505,60 | 6,60% | 162.804,00 |
| 05.06.2025 | 487,21 | 490,50 | 470,00 | 474,30 | -2,62% | 393.424,00 |
| 04.06.2025 | 490,95 | 491,65 | 479,90 | 487,05 | -0,30% | 393.593,00 |
| 03.06.2025 | 471,08 | 488,51 | 468,60 | 488,51 | 3,19% | 375.909,00 |
| 02.06.2025 | 477,85 | 477,85 | 460,26 | 473,39 | -0,82% | 172.705,00 |
| 30.05.2025 | 480,73 | 482,78 | 473,29 | 477,30 | -1,19% | 83.651,00 |
| 29.05.2025 | 497,69 | 497,69 | 480,52 | 483,04 | -2,02% | 94.649,00 |
| 28.05.2025 | 491,06 | 497,04 | 488,80 | 493,02 | -0,05% | 112.587,00 |
| 27.05.2025 | 486,09 | 493,25 | 480,96 | 493,25 | 3,45% | 98.375,00 |
| 23.05.2025 | 474,44 | 478,96 | 466,97 | 476,81 | -0,97% | 99.040,00 |
| 22.05.2025 | 483,45 | 483,89 | 476,20 | 481,46 | -0,35% | 115.685,00 |
| 21.05.2025 | 494,28 | 494,28 | 482,39 | 483,14 | -2,60% | 95.775,00 |
| 20.05.2025 | 499,72 | 501,64 | 494,33 | 496,04 | -1,31% | 74.589,00 |
| 19.05.2025 | 495,87 | 502,87 | 495,87 | 502,63 | 0,09% | 55.455,00 |
| 16.05.2025 | 501,32 | 504,97 | 500,00 | 502,17 | 0,13% | 61.464,00 |
| 15.05.2025 | 498,09 | 502,45 | 490,69 | 501,54 | 1,08% | 118.904,00 |
| 14.05.2025 | 495,47 | 498,95 | 490,50 | 496,19 | -0,36% | 158.638,00 |
| 13.05.2025 | 502,51 | 502,51 | 497,47 | 498,00 | -0,22% | 124.256,00 |
| 12.05.2025 | 506,93 | 519,48 | 496,15 | 499,08 | 1,48% | 236.182,00 |
| 09.05.2025 | 494,37 | 495,41 | 490,36 | 491,78 | -0,35% | 106.840,00 |
| 08.05.2025 | 492,99 | 502,79 | 488,64 | 493,50 | 1,82% | 183.957,00 |
| 07.05.2025 | 497,18 | 500,25 | 484,43 | 484,70 | -2,47% | 165.090,00 |
| 06.05.2025 | 492,48 | 500,30 | 488,60 | 496,99 | 0,18% | 106.452,00 |
| 05.05.2025 | 488,18 | 511,13 | 486,77 | 496,11 | 1,54% | 161.250,00 |
| 02.05.2025 | 471,84 | 495,13 | 471,84 | 488,58 | 4,45% | 174.126,00 |
| 01.05.2025 | 461,00 | 470,49 | 440,00 | 467,79 | -4,03% | 195.923,00 |
| 30.04.2025 | 482,41 | 498,31 | 465,02 | 487,42 | -0,32% | 67.035,00 |
| 29.04.2025 | 487,50 | 489,61 | 482,64 | 488,99 | 0,27% | 46.374,00 |
| 28.04.2025 | 485,23 | 490,25 | 477,66 | 487,65 | 0,89% | 49.284,00 |
| 25.04.2025 | 480,77 | 496,00 | 473,53 | 483,36 | -0,70% | 53.285,00 |
| 24.04.2025 | 465,00 | 488,38 | 465,00 | 486,75 | 5,11% | 64.586,00 |
| 23.04.2025 | 463,88 | 475,68 | 459,17 | 463,09 | 2,50% | 59.393,00 |
| 22.04.2025 | 449,99 | 456,15 | 441,39 | 451,81 | 1,92% | 85.531,00 |
| 21.04.2025 | 470,00 | 472,19 | 440,79 | 443,32 | -6,11% | 68.759,00 |
| 17.04.2025 | 487,70 | 487,70 | 468,34 | 472,19 | -2,07% | 57.863,00 |
| 16.04.2025 | 482,51 | 498,24 | 474,66 | 482,15 | -1,33% | 45.505,00 |
| 15.04.2025 | 500,65 | 503,37 | 484,35 | 488,67 | -1,74% | 63.862,00 |
| 14.04.2025 | 499,13 | 501,96 | 491,50 | 497,31 | 0,84% | 52.531,00 |
| 11.04.2025 | 496,47 | 496,47 | 473,84 | 493,19 | -0,83% | 97.550,00 |
| 10.04.2025 | 489,60 | 503,25 | 479,71 | 497,34 | -0,78% | 107.360,00 |
| 09.04.2025 | 461,84 | 509,56 | 451,67 | 501,25 | 6,65% | 258.577,00 |
| 08.04.2025 | 484,99 | 490,75 | 461,14 | 470,00 | 0,75% | 170.764,00 |