537,348$
-0,67%
Echtzeit-Aktienkurs Credit Acceptance Corp.
Bid:
Ask:
Aktienkurse zur Credit Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 538,88 | 545,26 | 538,53 | 538,53 | -0,45% | - |
| 16.10.2026 | 548,58 | 556,47 | 538,34 | 540,98 | -1,62% | 62.627,00 |
| 15.10.2026 | 537,26 | 556,72 | 537,26 | 549,87 | 3,23% | 72.347,00 |
| 14.10.2026 | 540,94 | 541,15 | 529,77 | 532,68 | -2,43% | 73.297,00 |
| 13.10.2026 | 548,58 | 552,88 | 540,15 | 545,96 | -0,39% | 79.809,00 |
| 12.10.2026 | 547,90 | 555,36 | 542,20 | 548,12 | 0,09% | 64.530,00 |
| 09.10.2026 | 545,05 | 549,34 | 536,78 | 547,60 | 0,88% | 69.189,00 |
| 08.10.2026 | 534,59 | 544,69 | 530,00 | 542,82 | 1,84% | 49.833,00 |
| 07.10.2026 | 528,49 | 537,41 | 519,29 | 533,03 | -0,66% | 81.010,00 |
| 06.10.2026 | 533,92 | 538,96 | 529,68 | 536,58 | 0,86% | 72.656,00 |
| 05.10.2026 | 527,95 | 539,12 | 524,88 | 531,98 | 0,85% | 130.508,00 |
| 02.10.2026 | 520,17 | 537,07 | 520,00 | 527,50 | 3,04% | 122.047,00 |
| 01.10.2026 | 528,88 | 531,28 | 506,55 | 511,95 | -3,59% | 231.462,00 |
| 30.09.2026 | 535,10 | 539,72 | 525,69 | 531,00 | -1,14% | 105.818,00 |
| 29.09.2026 | 551,48 | 555,15 | 530,33 | 537,10 | -2,21% | 107.742,00 |
| 28.09.2026 | 555,48 | 555,48 | 541,61 | 549,24 | -1,16% | 89.166,00 |
| 25.09.2026 | 551,44 | 563,04 | 547,59 | 555,68 | 1,65% | 144.626,00 |
| 24.09.2026 | 550,00 | 558,48 | 544,20 | 546,67 | -1,46% | 146.995,00 |
| 23.09.2026 | 562,82 | 562,82 | 546,30 | 554,77 | -1,36% | 120.146,00 |
| 22.09.2026 | 570,39 | 580,90 | 551,87 | 562,44 | -0,12% | 173.125,00 |
| 21.09.2026 | 580,65 | 583,13 | 562,37 | 563,14 | -2,62% | 146.319,00 |
| 18.09.2026 | 592,54 | 595,00 | 565,15 | 578,29 | -2,15% | 280.865,00 |
| 17.09.2026 | 609,00 | 609,00 | 580,75 | 591,02 | -1,71% | 176.351,00 |
| 16.09.2026 | 600,58 | 612,59 | 597,21 | 601,32 | 0,20% | 109.384,00 |
| 15.09.2026 | 605,00 | 605,00 | 590,59 | 600,11 | -0,87% | 89.187,00 |
| 14.09.2026 | 605,52 | 607,39 | 601,39 | 605,36 | 0,19% | 64.276,00 |
| 11.09.2026 | 609,99 | 611,63 | 599,11 | 604,24 | -0,22% | 59.151,00 |
| 10.09.2026 | 594,45 | 605,60 | 594,45 | 605,59 | 1,47% | 76.346,00 |
| 09.09.2026 | 593,52 | 601,23 | 590,88 | 596,79 | 0,53% | 94.280,00 |
| 08.09.2026 | 597,07 | 602,15 | 590,99 | 593,62 | -1,84% | 157.688,00 |
| 04.09.2026 | 600,67 | 611,02 | 598,26 | 604,72 | 0,46% | 59.536,00 |
| 03.09.2026 | 609,00 | 620,96 | 599,91 | 601,98 | -0,95% | 99.950,00 |
| 02.09.2026 | 599,49 | 611,12 | 592,62 | 607,77 | 2,29% | 90.639,00 |
| 01.09.2026 | 596,41 | 603,51 | 589,36 | 594,18 | -0,93% | 149.401,00 |
| 31.08.2026 | 591,53 | 603,04 | 591,53 | 599,74 | 0,82% | 106.333,00 |
| 28.08.2026 | 604,67 | 610,00 | 589,95 | 594,89 | -0,93% | 145.571,00 |
| 27.08.2026 | 594,10 | 605,78 | 593,34 | 600,48 | 1,12% | 111.108,00 |
| 26.08.2026 | 603,06 | 609,32 | 593,63 | 593,82 | -1,73% | 174.613,00 |
| 25.08.2026 | 608,94 | 610,00 | 597,11 | 604,26 | 0,20% | 68.024,00 |
| 24.08.2026 | 605,38 | 607,67 | 594,85 | 603,07 | 0,34% | 94.501,00 |
| 21.08.2026 | 588,89 | 606,10 | 588,89 | 601,05 | 2,68% | 126.161,00 |
| 20.08.2026 | 581,91 | 593,06 | 574,87 | 585,37 | 0,37% | 138.874,00 |
| 19.08.2026 | 574,85 | 584,54 | 574,85 | 583,21 | 2,20% | 100.393,00 |
| 18.08.2026 | 570,31 | 579,60 | 570,22 | 570,63 | -0,56% | 86.916,00 |
| 17.08.2026 | 583,00 | 583,74 | 570,45 | 573,87 | -2,28% | 82.665,00 |
| 14.08.2026 | 583,47 | 593,99 | 577,04 | 587,27 | 0,65% | 82.137,00 |
| 13.08.2026 | 587,10 | 590,55 | 573,70 | 583,45 | 0,98% | 92.638,00 |
| 12.08.2026 | 575,45 | 579,49 | 563,66 | 577,80 | 0,98% | 130.992,00 |
| 11.08.2026 | 579,35 | 584,87 | 569,87 | 572,21 | -1,61% | 142.579,00 |
| 10.08.2026 | 583,36 | 590,57 | 576,79 | 581,55 | -0,69% | 95.562,00 |
| 07.08.2026 | 583,75 | 585,58 | 574,90 | 585,58 | 0,57% | 116.023,00 |
| 06.08.2026 | 592,68 | 610,94 | 579,44 | 582,25 | -1,62% | 94.664,00 |
| 05.08.2026 | 593,96 | 621,52 | 587,97 | 591,85 | 0,68% | 175.963,00 |
| 04.08.2026 | 568,47 | 588,81 | 561,80 | 587,84 | 2,60% | 121.466,00 |
| 03.08.2026 | 569,00 | 582,39 | 569,00 | 572,97 | 0,71% | 120.963,00 |
| 31.07.2026 | 554,37 | 572,52 | 550,20 | 568,91 | 2,38% | 87.071,00 |
| 30.07.2026 | 561,09 | 562,54 | 551,00 | 555,67 | 0,13% | 123.905,00 |
| 29.07.2026 | 555,83 | 572,25 | 553,57 | 554,97 | -0,57% | 158.555,00 |
| 28.07.2026 | 552,73 | 561,93 | 547,39 | 558,17 | 0,83% | 145.195,00 |
| 27.07.2026 | 575,35 | 583,53 | 552,40 | 553,56 | -3,57% | 139.085,00 |
| 24.07.2026 | 592,58 | 596,92 | 571,69 | 574,08 | -3,12% | 181.941,00 |
| 23.07.2026 | 600,79 | 618,16 | 580,25 | 592,57 | -2,25% | 119.544,00 |
| 22.07.2026 | 619,63 | 624,47 | 602,95 | 606,22 | -1,98% | 159.692,00 |
| 21.07.2026 | 618,16 | 621,84 | 601,99 | 618,47 | 0,44% | 97.808,00 |
| 20.07.2026 | 640,13 | 642,32 | 615,02 | 615,75 | -3,79% | 188.394,00 |
| 17.07.2026 | 629,46 | 640,72 | 629,02 | 640,00 | 0,38% | 77.293,00 |
| 16.07.2026 | 613,02 | 642,16 | 600,00 | 637,55 | 3,45% | 121.616,00 |
| 15.07.2026 | 624,13 | 624,13 | 604,15 | 616,28 | -0,24% | 118.079,00 |
| 14.07.2026 | 626,13 | 631,44 | 617,30 | 617,78 | -1,33% | 134.343,00 |
| 13.07.2026 | 625,00 | 639,74 | 621,63 | 626,13 | 0,03% | 91.747,00 |
| 10.07.2026 | 634,94 | 635,58 | 624,56 | 625,97 | -0,18% | 268.621,00 |
| 09.07.2026 | 628,96 | 632,92 | 617,02 | 627,11 | -0,29% | 117.691,00 |
| 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% | 145.142,00 |
| 06.07.2026 | 657,22 | 668,86 | 655,00 | 657,20 | 0,01% | 162.407,00 |
| 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% | 159.741,00 |
| 30.06.2026 | 639,00 | 645,00 | 631,77 | 636,13 | -0,33% | 110.295,00 |
| 29.06.2026 | 627,47 | 640,29 | 620,79 | 638,23 | 1,49% | 137.558,00 |
| 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% | 257.919,00 |
| 24.06.2026 | 590,00 | 605,47 | 590,00 | 602,14 | 2,05% | 224.074,00 |
| 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 | 0,07% | 128.706,00 |
| 19.06.2026 | 578,93 | 579,54 | 576,92 | 577,11 | -0,45% | - |
| 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% | 198.365,00 |
| 10.06.2026 | 565,95 | 574,63 | 553,77 | 557,21 | -1,94% | 163.162,00 |
| 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% | 317.820,00 |
| 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% | 68.766,00 |
| 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% | 186.786,00 |
| 01.06.2026 | 565,58 | 576,72 | 560,76 | 561,66 | -2,09% | 126.277,00 |
| 29.05.2026 | 560,80 | 579,79 | 558,50 | 573,64 | 2,33% | 239.089,00 |