Holen Sie sich die Stockscreener-App
499.08
1.48%
7.30
Vorhandelsmarkt:
496.89
-2.19
-0.44%
Credit Acceptance Corp-Aktien (CACC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-12 | $519.5 | $496.1 | $23.33 | 236,182.0 | +1.48% |
| 2025-05-09 | $495.4 | $490.4 | $5.05 | 106,840.0 | -0.35% |
| 2025-05-08 | $502.8 | $488.6 | $14.15 | 183,957.0 | +1.82% |
| 2025-05-07 | $500.2 | $484.4 | $15.82 | 164,966.0 | -2.47% |
| 2025-05-06 | $500.3 | $488.6 | $11.70 | 106,124.0 | +0.18% |
| 2025-05-05 | $511.1 | $486.8 | $24.36 | 161,250.0 | +1.54% |
| 2025-05-02 | $495.1 | $471.8 | $23.29 | 174,124.0 | +4.45% |
| 2025-05-01 | $470.5 | $440.0 | $30.49 | 195,923.0 | -4.03% |
| 2025-04-30 | $498.3 | $465.0 | $33.29 | 67,035.0 | -0.32% |
| 2025-04-29 | $489.6 | $482.6 | $6.96 | 46,372.0 | +0.27% |
| 2025-04-28 | $490.2 | $477.7 | $12.59 | 49,281.0 | +0.89% |
| 2025-04-25 | $496.0 | $473.5 | $22.47 | 53,285.0 | -0.70% |
| 2025-04-24 | $488.4 | $465.0 | $23.38 | 64,585.0 | +5.11% |
| 2025-04-23 | $475.7 | $459.2 | $16.51 | 59,393.0 | +2.50% |
| 2025-04-22 | $456.1 | $441.4 | $14.76 | 85,531.0 | +1.92% |
| 2025-04-21 | $472.2 | $440.8 | $31.40 | 68,759.0 | -6.11% |
| 2025-04-17 | $487.7 | $468.3 | $19.36 | 57,863.0 | -2.07% |
| 2025-04-16 | $498.2 | $474.7 | $23.58 | 45,505.0 | -1.33% |
| 2025-04-15 | $503.4 | $484.3 | $19.02 | 61,043.0 | -1.74% |
Credit Acceptance Corp-Aktien (CACC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Credit Acceptance Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CACC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Credit Acceptance Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Credit Acceptance Corp-Aktien (CACC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $519.5 | $440.0 | $79.48 | 1,565,548.0 | +2.39% |
| 2025-04 | $543.1 | $435.0 | $108.1 | 2,227,936.0 | -5.60% |
| 2025-03 | $521.4 | $458.1 | $63.33 | 1,593,886.0 | +4.87% |
| 2025-02 | $528.5 | $476.1 | $52.35 | 1,095,961.0 | -3.03% |
| 2025-01 | $560.0 | $435.2 | $124.8 | 1,191,822.0 | +8.16% |
Credit Acceptance Corp-Aktien (CACC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $502.9 | $454.0 | $48.91 | 1,059,180.0 | -6.73% |
| 2024-11 | $504.5 | $414.2 | $90.39 | 1,747,073.0 | +17.11% |
| 2024-10 | $491.4 | $420.9 | $70.51 | 1,136,481.0 | -4.15% |
| 2024-09 | $468.8 | $409.2 | $59.62 | 1,048,981.0 | -4.95% |
| 2024-08 | $540.4 | $442.0 | $98.43 | 1,199,757.0 | -18.85% |
| 2024-07 | $615.0 | $512.3 | $102.7 | 1,174,409.0 | +11.70% |
| 2024-06 | $516.5 | $465.1 | $51.44 | 803,833.0 | +4.86% |
| 2024-05 | $531.6 | $473.7 | $57.93 | 1,056,586.0 | -4.46% |
| 2024-04 | $573.9 | $506.6 | $67.35 | 1,288,395.0 | -6.86% |
| 2024-03 | $575.7 | $540.9 | $34.85 | 1,260,044.0 | -0.37% |
| 2024-02 | $616.7 | $541.0 | $75.66 | 1,466,145.0 | +2.32% |
| 2024-01 | $559.7 | $508.1 | $51.56 | 1,469,451.0 | +1.57% |
Credit Acceptance Corp-Aktien (CACC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $538.8 | $434.4 | $104.4 | 1,272,135.0 | +16.57% |
| 2023-11 | $459.7 | $400.3 | $59.37 | 1,057,729.0 | +13.56% |
| 2023-10 | $465.2 | $379.8 | $85.47 | 1,392,121.0 | -12.54% |
| 2023-09 | $513.3 | $457.3 | $56.03 | 1,056,503.0 | -8.30% |
| 2023-08 | $554.9 | $462.5 | $92.43 | 1,707,483.0 | -9.85% |
| 2023-07 | $576.0 | $487.6 | $88.40 | 1,346,652.0 | +9.58% |
| 2023-06 | $523.7 | $437.0 | $86.67 | 1,363,699.0 | +13.97% |
| 2023-05 | $507.4 | $411.1 | $96.37 | 1,438,980.0 | -8.95% |
| 2023-04 | $509.0 | $422.0 | $87.04 | 1,223,559.0 | +12.26% |
| 2023-03 | $458.4 | $384.6 | $73.77 | 1,817,844.0 | -1.87% |
| 2023-02 | $572.1 | $439.1 | $133.0 | 2,537,502.0 | -3.96% |
| 2023-01 | $487.4 | $358.0 | $129.4 | 3,311,228.0 | -2.48% |
3.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):