Holen Sie sich die Stockscreener-App
495.56
3.53%
-18.13
Handel nachbörslich:
495.06
-0.50
-0.10%
Credit Acceptance Corp-Aktien (CACC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-21 | $517.6 | $492.8 | $24.88 | 79,499.0 | -3.53% |
| 2025-02-20 | $524.6 | $511.2 | $13.44 | 38,807.0 | -1.69% |
| 2025-02-19 | $528.5 | $518.4 | $10.11 | 49,438.0 | -0.42% |
| 2025-02-18 | $527.2 | $517.2 | $10.01 | 58,682.0 | +0.79% |
| 2025-02-14 | $525.5 | $514.9 | $10.56 | 38,130.0 | +1.70% |
| 2025-02-13 | $513.5 | $505.0 | $8.50 | 31,827.0 | +1.83% |
| 2025-02-12 | $506.6 | $499.0 | $7.53 | 28,360.0 | -0.94% |
| 2025-02-11 | $512.7 | $501.0 | $11.71 | 47,952.0 | +0.81% |
| 2025-02-10 | $511.9 | $501.8 | $10.09 | 62,122.0 | -1.35% |
| 2025-02-07 | $518.9 | $504.5 | $14.47 | 72,099.0 | -1.78% |
| 2025-02-06 | $526.5 | $517.8 | $8.62 | 62,803.0 | +0.03% |
| 2025-02-05 | $525.5 | $514.4 | $11.10 | 74,490.0 | +0.12% |
| 2025-02-04 | $518.7 | $507.4 | $11.34 | 89,988.0 | +1.59% |
| 2025-02-03 | $512.3 | $493.0 | $19.34 | 100,620.0 | +0.56% |
| 2025-01-31 | $560.0 | $493.2 | $66.83 | 130,823.0 | -1.22% |
| 2025-01-30 | $539.1 | $512.6 | $26.45 | 89,410.0 | -2.09% |
| 2025-01-29 | $539.8 | $522.5 | $17.30 | 62,948.0 | -0.12% |
| 2025-01-28 | $530.4 | $519.8 | $10.58 | 62,951.0 | +0.29% |
| 2025-01-27 | $528.2 | $519.3 | $8.93 | 49,511.0 | +0.11% |
| 2025-01-24 | $527.0 | $518.8 | $8.19 | 59,980.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $528.5 | $492.8 | $35.72 | 914,316.0 | -2.40% |
| 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% |
9.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):