Holen Sie sich die Stockscreener-App
540.98
1.62%
-8.89
Credit Acceptance Corp-Aktien (CACC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $556.5 | $538.3 | $18.13 | 62,622.0 | -1.62% |
| 2026-10-15 | $556.7 | $537.3 | $19.46 | 72,348.0 | +3.30% |
| 2026-10-14 | $541.1 | $529.8 | $11.38 | 73,298.0 | -2.50% |
| 2026-10-13 | $552.9 | $540.1 | $12.73 | 79,810.0 | -0.39% |
| 2026-10-12 | $555.4 | $542.2 | $13.16 | 64,531.0 | +0.09% |
| 2026-10-09 | $549.3 | $536.8 | $12.56 | 69,190.0 | +0.88% |
| 2026-10-08 | $544.7 | $530.0 | $14.68 | 49,834.0 | +1.93% |
| 2026-10-07 | $537.4 | $519.3 | $18.12 | 81,011.0 | -0.75% |
| 2026-10-06 | $539.0 | $529.7 | $9.28 | 72,656.0 | +0.98% |
| 2026-10-05 | $539.1 | $524.9 | $14.24 | 130,508.0 | +0.73% |
| 2026-10-02 | $537.1 | $520.0 | $17.07 | 122,048.0 | +3.04% |
| 2026-10-01 | $531.3 | $506.5 | $24.74 | 231,463.0 | -3.59% |
| 2026-09-30 | $539.7 | $525.7 | $14.03 | 105,819.0 | -1.14% |
| 2026-09-29 | $555.1 | $530.3 | $24.82 | 107,729.0 | -2.35% |
| 2026-09-28 | $555.5 | $541.6 | $13.87 | 89,166.0 | -1.02% |
| 2026-09-25 | $563.0 | $547.6 | $15.45 | 144,626.0 | +1.51% |
| 2026-09-24 | $558.5 | $544.2 | $14.28 | 144,662.0 | -1.39% |
| 2026-09-23 | $562.8 | $546.3 | $16.52 | 120,146.0 | -1.28% |
| 2026-09-22 | $580.9 | $551.9 | $29.02 | 173,125.0 | -0.34% |
| 2026-09-21 | $583.1 | $562.4 | $20.75 | 144,897.0 | -2.42% |
| 2026-09-18 | $595.0 | $565.1 | $29.85 | 278,800.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $556.7 | $506.5 | $50.18 | 1,109,319.0 | +1.88% |
| 2026-09 | $621.0 | $525.7 | $95.26 | 2,511,112.0 | -11.46% |
| 2026-08 | $621.5 | $561.8 | $59.72 | 2,380,214.0 | +5.42% |
| 2026-07 | $668.9 | $547.4 | $121.5 | 3,084,176.0 | -10.65% |
| 2026-06 | $645.0 | $525.1 | $119.9 | 4,312,033.0 | +11.00% |
| 2026-05 | $579.8 | $497.2 | $82.64 | 3,143,593.0 | +13.61% |
| 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% |
3.63%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):