Credit Corp Group Limited CCP
ASX · Australien · Kommerzielle Dienstleistungen
AUD 13,85-0,42 (-2,94 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · 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 | AUD 13,85 | -2,94 % | AUD 14,21 | AUD 14,24 | AUD 13,80 | 252,90K |
| 2026-09-30 | AUD 14,27 | +2,00 % | AUD 13,79 | AUD 14,27 | AUD 13,79 | 214,93K |
| 2026-09-29 | AUD 13,99 | -0,99 % | AUD 14,11 | AUD 14,11 | AUD 13,80 | 260,26K |
| 2026-09-28 | AUD 14,13 | -0,42 % | AUD 14,00 | AUD 14,25 | AUD 14,00 | 160,11K |
| 2026-09-25 | AUD 14,19 | -0,42 % | AUD 14,35 | AUD 14,38 | AUD 14,11 | 292,02K |
| 2026-09-24 | AUD 14,25 | +0,56 % | AUD 14,10 | AUD 14,34 | AUD 14,09 | 317,19K |
| 2026-09-23 | AUD 14,17 | +1,80 % | AUD 14,04 | AUD 14,25 | AUD 13,99 | 225,80K |
| 2026-09-22 | AUD 13,92 | +0,07 % | AUD 13,70 | AUD 14,04 | AUD 13,70 | 171,74K |
| 2026-09-21 | AUD 13,91 | +0,72 % | AUD 13,74 | AUD 14,06 | AUD 13,71 | 237,77K |
| 2026-09-18 | AUD 13,81 | +1,54 % | AUD 13,90 | AUD 13,90 | AUD 13,62 | 656,65K |
| 2026-09-17 | AUD 13,60 | 0,00 % | AUD 13,59 | AUD 13,76 | AUD 13,40 | 287,43K |
| 2026-09-16 | AUD 13,60 | -0,07 % | AUD 13,53 | AUD 13,68 | AUD 13,34 | 492,16K |
| 2026-09-15 | AUD 13,61 | -1,23 % | AUD 13,48 | AUD 13,71 | AUD 13,48 | 516,41K |
| 2026-09-14 | AUD 13,78 | -2,61 % | AUD 13,69 | AUD 13,86 | AUD 13,49 | 494,06K |
| 2026-09-11 | AUD 14,15 | +0,50 % | AUD 14,00 | AUD 14,26 | AUD 14,00 | 299,40K |
| 2026-09-10 | AUD 14,08 | +0,72 % | AUD 14,00 | AUD 14,14 | AUD 13,83 | 344,42K |
| 2026-09-09 | AUD 13,98 | -1,41 % | AUD 14,10 | AUD 14,17 | AUD 13,98 | 183,89K |
| 2026-09-08 | AUD 14,18 | -1,32 % | AUD 14,50 | AUD 14,50 | AUD 14,07 | 157,75K |
| 2026-09-07 | AUD 14,37 | +0,49 % | AUD 14,30 | AUD 14,49 | AUD 14,30 | 150,81K |
| 2026-09-04 | AUD 14,30 | +1,35 % | AUD 14,11 | AUD 14,41 | AUD 14,08 | 223,44K |
| 2026-09-03 | AUD 14,11 | 0,00 % | AUD 14,17 | AUD 14,18 | AUD 14,01 | 402,90K |
| 2026-09-02 | AUD 14,11 | -0,98 % | AUD 14,24 | AUD 14,24 | AUD 13,98 | 243,80K |
| 2026-09-01 | AUD 14,25 | +1,71 % | AUD 13,99 | AUD 14,28 | AUD 13,89 | 296,43K |
| 2026-08-31 | AUD 14,01 | -0,07 % | AUD 14,02 | AUD 14,14 | AUD 13,78 | 321,14K |
| 2026-08-28 | AUD 14,02 | +0,43 % | AUD 13,92 | AUD 14,16 | AUD 13,92 | 175,16K |
| 2026-08-27 | AUD 13,96 | -2,24 % | AUD 14,34 | AUD 14,34 | AUD 13,95 | 143,52K |
| 2026-08-26 | AUD 14,28 | +0,78 % | AUD 14,18 | AUD 14,35 | AUD 14,11 | 317,03K |
| 2026-08-25 | AUD 14,17 | +1,50 % | AUD 13,90 | AUD 14,19 | AUD 13,89 | 350,86K |
| 2026-08-24 | AUD 13,96 | -0,21 % | AUD 13,71 | AUD 14,02 | AUD 13,57 | 459,38K |
| 2026-08-21 | AUD 13,99 | +4,79 % | AUD 13,77 | AUD 14,24 | AUD 13,37 | 760,45K |
| 2026-08-20 | AUD 13,35 | +0,60 % | AUD 13,20 | AUD 13,37 | AUD 13,08 | 267,85K |
| 2026-08-19 | AUD 13,27 | +0,68 % | AUD 13,09 | AUD 13,28 | AUD 13,08 | 357,74K |
| 2026-08-18 | AUD 13,18 | +0,53 % | AUD 13,10 | AUD 13,28 | AUD 13,03 | 144,00K |
| 2026-08-17 | AUD 13,11 | -0,38 % | AUD 13,22 | AUD 13,25 | AUD 13,03 | 269,33K |
| 2026-08-14 | AUD 13,16 | -0,08 % | AUD 13,35 | AUD 13,35 | AUD 13,09 | 198,18K |
| 2026-08-13 | AUD 13,17 | +0,23 % | AUD 13,20 | AUD 13,29 | AUD 13,13 | 165,29K |
| 2026-08-12 | AUD 13,14 | -1,94 % | AUD 13,29 | AUD 13,40 | AUD 13,05 | 379,53K |
| 2026-08-11 | AUD 13,40 | -0,96 % | AUD 13,40 | AUD 13,48 | AUD 13,24 | 446,33K |
| 2026-08-10 | AUD 13,53 | +1,35 % | AUD 13,40 | AUD 13,58 | AUD 13,31 | 464,79K |
| 2026-08-07 | AUD 13,35 | -0,07 % | AUD 13,40 | AUD 13,46 | AUD 13,21 | 375,63K |
| 2026-08-06 | AUD 13,36 | -0,07 % | AUD 13,37 | AUD 13,56 | AUD 13,21 | 603,04K |
| 2026-08-05 | AUD 13,37 | +4,53 % | AUD 12,97 | AUD 13,62 | AUD 12,86 | 1,04M |
| 2026-08-04 | AUD 12,79 | -6,98 % | AUD 14,10 | AUD 14,41 | AUD 12,18 | 2,91M |
| 2026-08-03 | AUD 13,75 | -0,22 % | AUD 13,78 | AUD 13,93 | AUD 13,58 | 237,52K |
| 2026-07-31 | AUD 13,78 | +0,58 % | AUD 13,80 | AUD 13,90 | AUD 13,67 | 132,25K |
| 2026-07-30 | AUD 13,70 | -1,01 % | AUD 13,86 | AUD 13,88 | AUD 13,58 | 112,37K |
| 2026-07-29 | AUD 13,84 | +0,80 % | AUD 13,69 | AUD 14,10 | AUD 13,63 | 180,55K |
| 2026-07-28 | AUD 13,73 | +0,59 % | AUD 13,66 | AUD 13,78 | AUD 13,59 | 130,48K |
| 2026-07-27 | AUD 13,65 | -0,87 % | AUD 13,77 | AUD 13,86 | AUD 13,55 | 289,84K |
| 2026-07-24 | AUD 13,77 | +2,61 % | AUD 13,36 | AUD 13,84 | AUD 13,29 | 434,92K |
| 2026-07-23 | AUD 13,42 | +0,68 % | AUD 13,40 | AUD 13,61 | AUD 13,24 | 404,58K |
| 2026-07-22 | AUD 13,33 | +1,52 % | AUD 13,13 | AUD 13,40 | AUD 13,10 | 317,48K |
| 2026-07-21 | AUD 13,13 | -0,68 % | AUD 13,19 | AUD 13,24 | AUD 13,00 | 533,87K |
| 2026-07-20 | AUD 13,22 | +0,38 % | AUD 13,15 | AUD 13,30 | AUD 13,02 | 305,09K |
| 2026-07-17 | AUD 13,17 | -1,72 % | AUD 13,37 | AUD 13,46 | AUD 13,15 | 225,44K |
| 2026-07-16 | AUD 13,40 | +3,96 % | AUD 12,80 | AUD 13,40 | AUD 12,80 | 545,94K |
| 2026-07-15 | AUD 12,89 | +0,55 % | AUD 12,85 | AUD 12,94 | AUD 12,72 | 193,79K |
| 2026-07-14 | AUD 12,82 | +0,31 % | AUD 12,62 | AUD 12,87 | AUD 12,60 | 207,37K |
| 2026-07-13 | AUD 12,78 | -1,46 % | AUD 12,90 | AUD 13,09 | AUD 12,67 | 237,16K |
| 2026-07-10 | AUD 12,97 | +0,31 % | AUD 12,93 | AUD 13,09 | AUD 12,77 | 305,51K |
| 2026-07-09 | AUD 12,93 | +0,39 % | AUD 12,88 | AUD 12,97 | AUD 12,68 | 253,67K |
| 2026-07-08 | AUD 12,88 | +0,39 % | AUD 12,70 | AUD 12,91 | AUD 12,59 | 303,13K |
| 2026-07-07 | AUD 12,83 | +1,42 % | AUD 12,65 | AUD 12,86 | AUD 12,56 | 545,28K |
| 2026-07-06 | AUD 12,65 | +1,20 % | AUD 12,51 | AUD 12,72 | AUD 12,34 | 271,02K |
| 2026-07-03 | AUD 12,50 | -0,56 % | AUD 12,60 | AUD 12,64 | AUD 12,41 | 606,23K |
| 2026-07-02 | AUD 12,57 | -0,79 % | AUD 12,70 | AUD 12,70 | AUD 12,48 | 367,54K |
| 2026-07-01 | AUD 12,67 | -1,78 % | AUD 12,96 | AUD 12,96 | AUD 12,64 | 322,49K |
| 2026-06-30 | AUD 12,90 | +1,98 % | AUD 12,63 | AUD 13,05 | AUD 12,60 | 334,73K |
| 2026-06-29 | AUD 12,65 | -1,48 % | AUD 12,85 | AUD 13,07 | AUD 12,54 | 374,09K |
| 2026-06-26 | AUD 12,84 | +0,94 % | AUD 12,59 | AUD 12,86 | AUD 12,59 | 299,29K |
| 2026-06-25 | AUD 12,72 | +0,79 % | AUD 12,60 | AUD 12,79 | AUD 12,41 | 497,11K |
| 2026-06-24 | AUD 12,62 | +0,24 % | AUD 12,64 | AUD 12,64 | AUD 11,98 | 500,80K |
| 2026-06-23 | AUD 12,59 | -3,89 % | AUD 12,90 | AUD 13,07 | AUD 12,54 | 1,07M |
| 2026-06-22 | AUD 13,10 | +0,23 % | AUD 13,15 | AUD 13,33 | AUD 13,05 | 346,99K |
| 2026-06-19 | AUD 13,07 | +0,93 % | AUD 13,10 | AUD 13,15 | AUD 12,85 | 855,77K |
| 2026-06-18 | AUD 12,95 | +0,94 % | AUD 12,75 | AUD 13,33 | AUD 12,73 | 596,30K |
| 2026-06-17 | AUD 12,83 | +1,10 % | AUD 12,70 | AUD 12,95 | AUD 12,54 | 5,05M |
| 2026-06-16 | AUD 12,69 | +3,51 % | AUD 12,31 | AUD 12,78 | AUD 12,24 | 439,98K |
| 2026-06-15 | AUD 12,26 | +1,49 % | AUD 12,30 | AUD 12,36 | AUD 12,22 | 277,61K |
| 2026-06-12 | AUD 12,08 | +1,51 % | AUD 12,05 | AUD 12,19 | AUD 11,98 | 299,07K |
| 2026-06-11 | AUD 11,90 | +0,93 % | AUD 11,78 | AUD 12,00 | AUD 11,72 | 310,98K |
| 2026-06-10 | AUD 11,79 | +0,43 % | AUD 11,78 | AUD 11,93 | AUD 11,65 | 151,99K |
| 2026-06-09 | AUD 11,74 | +0,77 % | AUD 11,63 | AUD 11,81 | AUD 11,48 | 239,68K |
| 2026-06-05 | AUD 11,65 | +0,87 % | AUD 11,61 | AUD 11,74 | AUD 11,59 | 252,48K |
| 2026-06-04 | AUD 11,55 | -1,20 % | AUD 11,41 | AUD 11,73 | AUD 11,32 | 201,95K |
| 2026-06-03 | AUD 11,69 | +1,39 % | AUD 11,54 | AUD 11,69 | AUD 11,25 | 315,57K |
| 2026-06-02 | AUD 11,53 | +1,59 % | AUD 11,35 | AUD 11,75 | AUD 11,17 | 449,82K |
| 2026-06-01 | AUD 11,35 | +0,62 % | AUD 11,28 | AUD 11,51 | AUD 11,23 | 348,82K |
| 2026-05-29 | AUD 11,28 | +2,73 % | AUD 10,99 | AUD 11,35 | AUD 10,88 | 3,01M |
| 2026-05-28 | AUD 10,98 | -3,00 % | AUD 11,38 | AUD 11,43 | AUD 10,97 | 535,95K |