Holen Sie sich die Stockscreener-App
494.33
0.24%
-1.20
Vorhandelsmarkt:
494.32
-0.010
-0.00%
Credit Acceptance Corp-Aktien (CACC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-25 | $501.9 | $490.0 | $11.95 | 211,752.0 | -0.24% |
| 2026-02-24 | $502.6 | $484.7 | $17.94 | 233,593.0 | +1.15% |
| 2026-02-23 | $497.0 | $474.9 | $22.07 | 381,600.0 | -1.10% |
| 2026-02-20 | $502.1 | $476.6 | $25.45 | 286,592.0 | +2.00% |
| 2026-02-19 | $507.4 | $480.4 | $27.01 | 191,318.0 | -3.93% |
| 2026-02-18 | $509.6 | $486.2 | $23.38 | 175,660.0 | +2.88% |
| 2026-02-17 | $496.0 | $476.1 | $19.90 | 287,522.0 | +1.52% |
| 2026-02-13 | $498.0 | $477.6 | $20.46 | 192,391.0 | -0.24% |
| 2026-02-12 | $515.8 | $467.6 | $48.21 | 302,936.0 | -5.01% |
| 2026-02-11 | $513.5 | $494.9 | $18.60 | 175,265.0 | +0.66% |
| 2026-02-10 | $517.8 | $503.6 | $14.15 | 226,535.0 | +0.75% |
| 2026-02-09 | $516.5 | $503.3 | $13.22 | 315,702.0 | -1.04% |
| 2026-02-06 | $515.4 | $494.4 | $20.98 | 252,437.0 | +2.79% |
| 2026-02-05 | $506.4 | $483.0 | $23.38 | 350,258.0 | -2.40% |
| 2026-02-04 | $516.4 | $494.7 | $21.63 | 330,283.0 | +2.28% |
| 2026-02-03 | $515.5 | $487.0 | $28.50 | 310,958.0 | -3.02% |
| 2026-02-02 | $515.9 | $489.0 | $26.87 | 255,860.0 | +2.65% |
| 2026-01-30 | $501.7 | $467.4 | $34.30 | 312,987.0 | +10.42% |
| 2026-01-29 | $451.4 | $434.2 | $17.21 | 240,854.0 | +4.11% |
| 2026-01-28 | $445.3 | $431.7 | $13.62 | 142,423.0 | -0.98% |
| 2026-01-27 | $452.5 | $433.0 | $19.52 | 177,185.0 | -3.36% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $517.8 | $467.6 | $50.24 | 4,692,414.0 | -0.78% |
| 2026-01 | $501.7 | $431.7 | $70.03 | 3,240,993.0 | +12.35% |
Credit Acceptance Corp-Aktien (CACC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $485.0 | $448.9 | $36.06 | 2,084,906.0 | -2.52% |
| 2025-11 | $464.5 | $401.9 | $62.63 | 2,895,903.0 | +3.27% |
| 2025-10 | $515.9 | $444.9 | $71.01 | 3,277,973.0 | -4.20% |
| 2025-09 | $530.9 | $444.3 | $86.62 | 2,730,725.0 | -9.29% |
| 2025-08 | $525.0 | $433.7 | $91.27 | 2,546,702.0 | +4.99% |
| 2025-07 | $549.8 | $488.7 | $61.01 | 2,481,397.0 | -3.76% |
| 2025-06 | $524.4 | $460.3 | $64.18 | 5,120,041.0 | +6.73% |
| 2025-05 | $519.5 | $440.0 | $79.48 | 2,622,281.0 | -2.08% |
| 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% |
0.44%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):