Holen Sie sich die Stockscreener-App
451.41
0.03%
0.47
Credit Acceptance Corp-Aktien (CACC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-06 | $457.0 | $448.7 | $8.27 | 16,835.0 | +0.28% |
| 2025-08-05 | $460.9 | $448.1 | $12.79 | 133,414.0 | +0.61% |
| 2025-08-04 | $456.8 | $447.6 | $9.17 | 144,093.0 | +0.15% |
| 2025-08-01 | $472.5 | $433.7 | $38.76 | 290,405.0 | -8.72% |
| 2025-07-31 | $505.5 | $488.7 | $16.76 | 147,917.0 | -2.83% |
| 2025-07-30 | $519.8 | $499.4 | $20.43 | 65,127.0 | -2.20% |
| 2025-07-29 | $520.2 | $514.0 | $6.24 | 65,550.0 | +0.11% |
| 2025-07-28 | $520.2 | $511.0 | $9.22 | 47,247.0 | -0.99% |
| 2025-07-25 | $520.5 | $509.4 | $11.09 | 63,389.0 | +1.36% |
| 2025-07-24 | $529.8 | $513.5 | $16.31 | 57,149.0 | -3.75% |
| 2025-07-23 | $533.7 | $526.3 | $7.36 | 45,962.0 | +2.78% |
| 2025-07-22 | $521.3 | $506.0 | $15.30 | 90,525.0 | +2.79% |
| 2025-07-21 | $506.9 | $498.0 | $8.85 | 87,400.0 | +1.23% |
| 2025-07-18 | $508.8 | $490.1 | $18.68 | 62,999.0 | -1.24% |
| 2025-07-17 | $506.1 | $498.1 | $8.07 | 101,405.0 | +0.63% |
| 2025-07-16 | $506.8 | $493.2 | $13.59 | 72,524.0 | +0.15% |
| 2025-07-15 | $513.8 | $500.4 | $13.37 | 54,292.0 | -2.55% |
| 2025-07-14 | $515.7 | $506.4 | $9.23 | 82,165.0 | -0.20% |
| 2025-07-11 | $528.2 | $514.4 | $13.74 | 204,251.0 | -2.87% |
| 2025-07-10 | $533.1 | $518.5 | $14.53 | 86,757.0 | +1.76% |
| 2025-07-09 | $529.9 | $516.9 | $12.98 | 118,564.0 | -0.85% |
| 2025-07-08 | $537.3 | $525.5 | $11.80 | 94,618.0 | -1.17% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $472.5 | $433.7 | $38.76 | 584,747.0 | -7.77% |
| 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% |
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% |
0.20%
0.81%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):