Credit Acceptance Corporation CACC
NASDAQ · Vereinigte Staaten · Finanzen
$513,36-17,64 (-3,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $513,58 | -3,28 % | $528,88 | $531,28 | $506,55 | 145,35K |
| 2026-09-30 | $531,00 | -1,14 % | $535,10 | $539,73 | $525,69 | 105,80K |
| 2026-09-29 | $537,10 | -2,35 % | $551,48 | $555,15 | $530,33 | 107,70K |
| 2026-09-28 | $550,00 | -1,02 % | $555,48 | $555,48 | $541,61 | 89,20K |
| 2026-09-25 | $555,68 | +1,51 % | $551,44 | $563,05 | $547,59 | 140,50K |
| 2026-09-24 | $547,40 | -1,39 % | $550,00 | $558,48 | $544,20 | 146,30K |
| 2026-09-23 | $555,13 | -1,28 % | $562,82 | $562,82 | $546,30 | 120,10K |
| 2026-09-22 | $562,34 | -0,34 % | $570,78 | $580,90 | $551,87 | 172,30K |
| 2026-09-21 | $564,27 | -2,42 % | $580,65 | $583,13 | $562,37 | 146,30K |
| 2026-09-18 | $578,29 | -2,05 % | $592,54 | $595,00 | $565,15 | 279,70K |
| 2026-09-17 | $590,41 | -1,85 % | $609,00 | $609,00 | $580,75 | 176,30K |
| 2026-09-16 | $601,54 | +0,24 % | $600,58 | $612,59 | $597,21 | 109,40K |
| 2026-09-15 | $600,11 | -0,87 % | $605,00 | $605,00 | $590,59 | 89,20K |
| 2026-09-14 | $605,36 | +0,19 % | $605,52 | $607,39 | $601,39 | 63,90K |
| 2026-09-11 | $604,24 | -0,20 % | $609,99 | $611,63 | $599,11 | 58,50K |
| 2026-09-10 | $605,46 | +1,42 % | $594,46 | $605,60 | $594,45 | 76,20K |
| 2026-09-09 | $596,99 | +0,54 % | $593,52 | $601,23 | $589,80 | 94,20K |
| 2026-09-08 | $593,78 | -1,81 % | $596,57 | $602,15 | $590,99 | 156,40K |
| 2026-09-04 | $604,72 | +0,52 % | $600,67 | $611,02 | $598,26 | 59,50K |
| 2026-09-03 | $601,58 | -1,02 % | $609,00 | $620,96 | $599,91 | 98,50K |
| 2026-09-02 | $607,77 | +2,29 % | $599,49 | $611,12 | $592,62 | 89,60K |
| 2026-09-01 | $594,18 | -0,93 % | $596,50 | $603,51 | $589,36 | 146,40K |
| 2026-08-31 | $599,74 | +0,82 % | $591,53 | $603,04 | $591,53 | 105,90K |
| 2026-08-28 | $594,89 | -0,93 % | $604,67 | $610,00 | $589,95 | 145,60K |
| 2026-08-27 | $600,48 | +1,15 % | $594,10 | $605,78 | $593,34 | 111,00K |
| 2026-08-26 | $593,64 | -1,76 % | $603,06 | $609,32 | $593,63 | 174,00K |
| 2026-08-25 | $604,26 | +0,20 % | $608,94 | $610,00 | $597,11 | 68,00K |
| 2026-08-24 | $603,07 | +0,34 % | $601,05 | $607,67 | $594,85 | 94,30K |
| 2026-08-21 | $601,05 | +2,59 % | $588,89 | $606,10 | $588,89 | 126,20K |
| 2026-08-20 | $585,88 | +0,49 % | $581,91 | $593,06 | $574,87 | 138,90K |
| 2026-08-19 | $583,05 | +2,19 % | $574,85 | $584,54 | $574,85 | 100,40K |
| 2026-08-18 | $570,54 | -0,44 % | $570,31 | $579,60 | $570,22 | 86,50K |
| 2026-08-17 | $573,09 | -2,41 % | $585,33 | $585,33 | $570,45 | 82,70K |
| 2026-08-14 | $587,27 | +0,75 % | $585,09 | $593,99 | $577,04 | 82,10K |
| 2026-08-13 | $582,89 | +0,98 % | $587,10 | $590,55 | $573,70 | 92,60K |
| 2026-08-12 | $577,25 | +0,88 % | $575,45 | $579,49 | $563,66 | 131,00K |
| 2026-08-11 | $572,21 | -1,56 % | $579,35 | $584,87 | $569,87 | 142,60K |
| 2026-08-10 | $581,25 | -0,74 % | $583,36 | $590,57 | $576,79 | 95,60K |
| 2026-08-07 | $585,58 | +0,74 % | $583,75 | $585,58 | $574,90 | 116,00K |
| 2026-08-06 | $581,30 | -1,89 % | $592,68 | $610,94 | $579,44 | 94,70K |
| 2026-08-05 | $592,52 | +0,79 % | $593,96 | $621,52 | $579,95 | 176,00K |
| 2026-08-04 | $587,85 | +2,60 % | $568,47 | $588,81 | $561,80 | 121,40K |
| 2026-08-03 | $572,97 | +0,71 % | $569,00 | $582,39 | $569,00 | 121,00K |
| 2026-07-31 | $568,91 | +2,38 % | $554,37 | $572,52 | $550,20 | 87,10K |
| 2026-07-30 | $555,67 | -0,19 % | $557,56 | $562,55 | $551,00 | 123,90K |
| 2026-07-29 | $556,71 | -0,33 % | $555,83 | $572,25 | $553,57 | 158,60K |
| 2026-07-28 | $558,55 | +1,05 % | $552,73 | $562,18 | $547,39 | 145,20K |
| 2026-07-27 | $552,73 | -3,72 % | $575,35 | $583,54 | $552,40 | 139,10K |
| 2026-07-24 | $574,08 | -3,12 % | $592,58 | $596,92 | $571,69 | 181,90K |
| 2026-07-23 | $592,57 | -2,25 % | $600,79 | $618,16 | $580,25 | 119,50K |
| 2026-07-22 | $606,22 | -1,98 % | $619,63 | $624,47 | $602,95 | 159,70K |
| 2026-07-21 | $618,48 | +0,44 % | $618,16 | $621,84 | $601,99 | 97,80K |
| 2026-07-20 | $615,75 | -3,79 % | $640,13 | $642,32 | $615,02 | 188,40K |
| 2026-07-17 | $640,00 | +0,38 % | $629,46 | $640,72 | $629,02 | 77,30K |
| 2026-07-16 | $637,55 | +3,45 % | $613,02 | $642,16 | $600,00 | 121,60K |
| 2026-07-15 | $616,28 | -0,24 % | $624,13 | $624,13 | $604,15 | 118,10K |
| 2026-07-14 | $617,78 | -1,33 % | $626,13 | $631,44 | $617,30 | 134,30K |
| 2026-07-13 | $626,13 | +0,03 % | $625,00 | $639,74 | $621,63 | 91,70K |
| 2026-07-10 | $625,97 | -0,18 % | $634,94 | $635,58 | $624,56 | 268,60K |
| 2026-07-09 | $627,11 | -0,29 % | $628,96 | $632,93 | $617,02 | 117,70K |
| 2026-07-08 | $628,96 | -2,73 % | $646,58 | $646,58 | $618,58 | 121,90K |
| 2026-07-07 | $646,58 | -1,62 % | $661,69 | $667,10 | $641,37 | 145,10K |
| 2026-07-06 | $657,20 | +0,01 % | $657,22 | $668,86 | $655,00 | 162,40K |
| 2026-07-02 | $657,12 | +0,21 % | $655,00 | $666,24 | $646,47 | 169,40K |
| 2026-07-01 | $655,72 | +2,98 % | $642,10 | $663,43 | $631,41 | 159,70K |
| 2026-06-30 | $636,74 | -0,23 % | $639,00 | $645,00 | $631,77 | 110,30K |
| 2026-06-29 | $638,23 | +1,49 % | $627,47 | $640,30 | $620,79 | 137,60K |
| 2026-06-26 | $628,86 | +0,83 % | $619,61 | $638,55 | $611,72 | 208,80K |
| 2026-06-25 | $623,70 | +3,58 % | $613,00 | $630,64 | $605,19 | 257,90K |
| 2026-06-24 | $602,14 | +2,06 % | $590,00 | $605,47 | $590,00 | 224,10K |
| 2026-06-23 | $589,97 | +2,15 % | $571,66 | $596,00 | $568,04 | 169,80K |
| 2026-06-22 | $577,53 | -0,38 % | $576,08 | $583,04 | $572,86 | 128,70K |
| 2026-06-18 | $579,73 | +2,91 % | $563,69 | $584,32 | $563,02 | 1,00M |
| 2026-06-17 | $563,32 | -1,88 % | $571,69 | $588,71 | $562,88 | 172,50K |
| 2026-06-16 | $574,10 | +0,23 % | $575,87 | $583,86 | $572,21 | 142,50K |
| 2026-06-15 | $572,79 | +4,50 % | $554,81 | $576,35 | $552,16 | 180,60K |
| 2026-06-12 | $548,15 | -0,13 % | $549,68 | $560,00 | $545,33 | 151,00K |
| 2026-06-11 | $548,85 | -1,50 % | $552,74 | $553,87 | $525,10 | 198,40K |
| 2026-06-10 | $557,21 | -2,13 % | $565,95 | $574,63 | $553,77 | 163,00K |
| 2026-06-09 | $569,32 | +1,18 % | $567,96 | $579,06 | $557,94 | 197,60K |
| 2026-06-08 | $562,66 | +3,30 % | $564,14 | $578,41 | $550,89 | 317,80K |
| 2026-06-05 | $544,71 | -0,67 % | $544,07 | $548,50 | $540,39 | 80,70K |
| 2026-06-04 | $548,40 | +1,26 % | $545,24 | $555,23 | $536,53 | 68,80K |
| 2026-06-03 | $541,58 | -0,07 % | $541,75 | $553,12 | $533,11 | 98,10K |
| 2026-06-02 | $541,94 | -3,51 % | $557,00 | $557,87 | $536,55 | 186,80K |
| 2026-06-01 | $561,67 | -2,09 % | $570,90 | $576,72 | $560,76 | 126,30K |
| 2026-05-29 | $573,64 | +2,36 % | $560,80 | $579,80 | $558,50 | 239,10K |
| 2026-05-28 | $560,41 | +1,38 % | $551,72 | $563,44 | $542,52 | 166,50K |
| 2026-05-27 | $552,79 | +0,14 % | $556,10 | $564,95 | $550,59 | 100,70K |
| 2026-05-26 | $552,00 | +1,32 % | $546,50 | $557,29 | $541,46 | 88,90K |