Holen Sie sich die Stockscreener-App
464.68
0.87%
3.99
Credit Acceptance Corp-Aktien (CACC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $467.4 | $456.3 | $11.04 | 85,938.0 | +0.87% |
| 2025-12-04 | $472.2 | $455.4 | $16.78 | 95,793.0 | -2.89% |
| 2025-12-03 | $474.7 | $457.7 | $16.98 | 105,564.0 | +1.75% |
| 2025-12-02 | $473.4 | $453.9 | $19.54 | 121,218.0 | +1.32% |
| 2025-12-01 | $464.6 | $450.0 | $14.59 | 105,114.0 | -0.39% |
| 2025-11-28 | $462.8 | $447.6 | $15.26 | 85,988.0 | +2.53% |
| 2025-11-26 | $456.8 | $445.1 | $11.72 | 76,716.0 | +0.52% |
| 2025-11-25 | $451.4 | $440.0 | $11.40 | 81,953.0 | +1.96% |
| 2025-11-24 | $440.6 | $425.8 | $14.76 | 112,840.0 | +2.69% |
| 2025-11-21 | $435.9 | $413.9 | $21.93 | 127,993.0 | +4.15% |
| 2025-11-20 | $430.4 | $411.0 | $19.43 | 78,518.0 | -2.98% |
| 2025-11-19 | $432.2 | $420.0 | $12.18 | 97,026.0 | +0.04% |
| 2025-11-18 | $427.5 | $415.4 | $12.17 | 80,414.0 | +0.57% |
| 2025-11-17 | $440.0 | $416.8 | $23.20 | 114,915.0 | -4.58% |
| 2025-11-14 | $445.6 | $431.0 | $14.62 | 106,220.0 | +0.24% |
| 2025-11-13 | $451.5 | $438.3 | $13.25 | 111,597.0 | -1.07% |
| 2025-11-12 | $452.3 | $439.0 | $13.31 | 153,309.0 | +1.18% |
| 2025-11-11 | $444.7 | $433.6 | $11.05 | 160,128.0 | +1.58% |
| 2025-11-10 | $445.7 | $426.6 | $19.05 | 248,312.0 | +2.52% |
| 2025-11-07 | $430.2 | $405.1 | $25.17 | 199,879.0 | +1.41% |
| 2025-11-06 | $464.5 | $401.9 | $62.63 | 410,860.0 | -7.74% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $474.7 | $450.0 | $24.71 | 599,565.0 | +0.59% |
| 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% |
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% |
5.11%
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):