Holen Sie sich die Stockscreener-App
555.43
1.39%
7.62
Handel nachbörslich:
555.43
Credit Acceptance Corp-Aktien (CACC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-18 | $559.8 | $545.5 | $14.33 | 201,675.0 | +1.39% |
| 2026-05-15 | $549.3 | $540.9 | $8.37 | 145,325.0 | +0.21% |
| 2026-05-14 | $549.8 | $525.0 | $24.73 | 218,467.0 | +4.13% |
| 2026-05-13 | $530.7 | $520.3 | $10.42 | 136,199.0 | -0.33% |
| 2026-05-12 | $529.5 | $512.9 | $16.53 | 188,479.0 | +0.95% |
| 2026-05-11 | $538.4 | $517.7 | $20.69 | 193,190.0 | -2.14% |
| 2026-05-08 | $533.2 | $510.0 | $23.24 | 198,978.0 | +1.97% |
| 2026-05-07 | $545.5 | $519.4 | $26.14 | 154,026.0 | -3.16% |
| 2026-05-06 | $565.1 | $534.0 | $31.17 | 302,984.0 | +2.71% |
| 2026-05-05 | $528.3 | $506.0 | $22.27 | 205,402.0 | +3.68% |
| 2026-05-04 | $515.4 | $498.5 | $16.85 | 116,661.0 | +0.43% |
| 2026-05-01 | $511.6 | $497.2 | $14.46 | 79,328.0 | -0.01% |
| 2026-04-30 | $509.9 | $495.6 | $14.30 | 119,196.0 | +0.86% |
| 2026-04-29 | $516.0 | $496.7 | $19.35 | 99,139.0 | -3.13% |
| 2026-04-28 | $522.4 | $510.0 | $12.38 | 130,715.0 | +0.30% |
| 2026-04-27 | $521.0 | $511.2 | $9.78 | 89,793.0 | +0.22% |
| 2026-04-24 | $518.8 | $506.9 | $11.88 | 76,424.0 | -0.70% |
| 2026-04-23 | $534.1 | $512.0 | $22.10 | 82,818.0 | -1.71% |
| 2026-04-22 | $530.5 | $517.1 | $13.38 | 102,989.0 | +1.06% |
| 2026-04-21 | $543.0 | $521.0 | $22.05 | 141,254.0 | -3.96% |
| 2026-04-20 | $542.7 | $520.2 | $22.53 | 177,599.0 | +2.87% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $565.1 | $497.2 | $67.99 | 2,342,389.0 | +10.01% |
| 2026-04 | $543.0 | $405.0 | $138.0 | 2,898,501.0 | +19.23% |
| 2026-03 | $519.0 | $417.3 | $101.7 | 5,016,054.0 | -10.51% |
| 2026-02 | $517.8 | $467.6 | $50.24 | 4,921,616.0 | -5.03% |
| 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% |
0.70%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):