Holen Sie sich die Stockscreener-App
7.94
0.12%
-0.08
Consumer Portfolio Service Inc-Aktien (CPSS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-11 | $8.18 | $8.07 | $0.105 | 358.0 | +0.69% |
| 2025-08-08 | $8.07 | $7.95 | $0.12 | 10,965.0 | +0.50% |
| 2025-08-07 | $8.05 | $7.82 | $0.23 | 7,716.0 | +1.40% |
| 2025-08-06 | $8.65 | $7.87 | $0.7805 | 9,062.0 | -2.11% |
| 2025-08-05 | $8.13 | $7.87 | $0.265 | 12,494.0 | -2.19% |
| 2025-08-04 | $8.22 | $7.91 | $0.31 | 8,399.0 | +2.49% |
| 2025-08-01 | $8.39 | $7.84 | $0.55 | 30,158.0 | +1.52% |
| 2025-07-31 | $8.35 | $7.80 | $0.5525 | 18,506.0 | -4.82% |
| 2025-07-30 | $8.78 | $8.30 | $0.48 | 11,737.0 | -5.14% |
| 2025-07-29 | $9.18 | $8.75 | $0.43 | 12,678.0 | -2.45% |
| 2025-07-28 | $9.05 | $8.94 | $0.11 | 9,657.0 | -1.43% |
| 2025-07-25 | $9.10 | $8.72 | $0.38 | 10,783.0 | -0.22% |
| 2025-07-24 | $9.24 | $8.87 | $0.3719 | 7,101.0 | -0.11% |
| 2025-07-23 | $9.13 | $8.96 | $0.17 | 7,118.0 | +5.18% |
| 2025-07-22 | $9.09 | $8.68 | $0.41 | 16,613.0 | -1.92% |
| 2025-07-21 | $9.23 | $8.84 | $0.39 | 12,949.0 | -2.43% |
| 2025-07-18 | $9.46 | $9.04 | $0.42 | 11,900.0 | -3.20% |
| 2025-07-17 | $9.44 | $9.28 | $0.16 | 15,776.0 | -1.06% |
| 2025-07-16 | $9.55 | $9.23 | $0.315 | 47,691.0 | +2.05% |
| 2025-07-15 | $9.73 | $9.28 | $0.4499 | 17,764.0 | -3.73% |
| 2025-07-14 | $9.83 | $9.64 | $0.1899 | 8,091.0 | -0.92% |
Consumer Portfolio Service Inc-Aktien (CPSS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Consumer Portfolio Service Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CPSS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Consumer Portfolio Service Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Consumer Portfolio Service Inc-Aktien (CPSS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $8.65 | $7.82 | $0.8305 | 79,152.0 | +2.22% |
| 2025-07 | $10.22 | $7.80 | $2.42 | 344,624.0 | -19.63% |
| 2025-06 | $10.18 | $8.73 | $1.45 | 455,549.0 | +8.62% |
| 2025-05 | $10.01 | $8.51 | $1.50 | 256,127.0 | -1.95% |
| 2025-04 | $10.51 | $7.99 | $2.52 | 446,074.0 | +6.46% |
| 2025-03 | $10.50 | $8.16 | $2.34 | 377,371.0 | -13.30% |
| 2025-02 | $12.23 | $9.63 | $2.60 | 280,009.0 | -15.68% |
| 2025-01 | $12.73 | $10.54 | $2.19 | 693,960.0 | +9.21% |
Consumer Portfolio Service Inc-Aktien (CPSS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.38 | $10.05 | $1.33 | 502,315.0 | +2.80% |
| 2024-11 | $11.35 | $9.77 | $1.58 | 881,143.0 | +3.50% |
| 2024-10 | $10.13 | $9.07 | $1.06 | 429,465.0 | +6.72% |
| 2024-09 | $10.19 | $8.06 | $2.13 | 1,044,253.0 | +13.70% |
| 2024-08 | $9.64 | $8.04 | $1.60 | 817,907.0 | -12.79% |
| 2024-07 | $12.04 | $9.14 | $2.90 | 859,027.0 | -3.47% |
| 2024-06 | $10.30 | $7.88 | $2.42 | 876,594.0 | +18.36% |
| 2024-05 | $9.14 | $7.03 | $2.11 | 613,268.0 | -3.27% |
| 2024-04 | $9.32 | $7.54 | $1.78 | 629,776.0 | +13.23% |
| 2024-03 | $8.85 | $7.30 | $1.55 | 480,742.0 | -14.38% |
| 2024-02 | $9.50 | $8.16 | $1.34 | 272,426.0 | -3.39% |
| 2024-01 | $9.50 | $8.04 | $1.46 | 342,241.0 | -2.45% |
Consumer Portfolio Service Inc-Aktien (CPSS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.15 | $8.03 | $2.12 | 461,497.0 | -1.16% |
| 2023-11 | $10.32 | $9.26 | $1.06 | 345,251.0 | +2.49% |
| 2023-10 | $9.80 | $7.98 | $1.82 | 626,113.0 | +1.98% |
| 2023-09 | $10.43 | $8.26 | $2.17 | 599,483.0 | -2.16% |
| 2023-08 | $13.00 | $7.82 | $5.18 | 534,591.0 | -27.63% |
| 2023-07 | $13.74 | $10.52 | $3.22 | 515,127.0 | +9.77% |
| 2023-06 | $12.71 | $11.03 | $1.68 | 672,522.0 | +0.52% |
| 2023-05 | $11.91 | $9.37 | $2.54 | 694,467.0 | +11.53% |
| 2023-04 | $10.93 | $8.85 | $2.08 | 738,530.0 | -2.62% |
| 2023-03 | $11.80 | $8.96 | $2.83 | 1,087,200.0 | -3.35% |
| 2023-02 | $11.89 | $9.74 | $2.15 | 830,759.0 | +10.05% |
| 2023-01 | $10.15 | $8.19 | $1.96 | 594,716.0 | +13.56% |
0.44%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):