Consumer Portfolio Services, Inc. CPSS
NASDAQ · Vereinigte Staaten · Finanzen
$9,33+0,17 (+1,86 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $9,33 | +1,86 % | $8,89 | $9,43 | $8,83 | 24,80K |
| 2026-09-30 | $9,16 | +1,22 % | $9,18 | $9,34 | $9,03 | 30,80K |
| 2026-09-29 | $9,05 | +0,89 % | $8,97 | $9,09 | $8,97 | 23,00K |
| 2026-09-28 | $8,97 | -6,17 % | $9,47 | $9,48 | $8,96 | 30,80K |
| 2026-09-25 | $9,56 | +2,03 % | $9,33 | $9,67 | $9,31 | 40,00K |
| 2026-09-24 | $9,37 | +0,32 % | $9,35 | $9,47 | $9,34 | 9,50K |
| 2026-09-23 | $9,34 | -3,11 % | $9,61 | $9,70 | $9,18 | 25,80K |
| 2026-09-22 | $9,64 | +0,21 % | $9,65 | $9,65 | $9,28 | 20,70K |
| 2026-09-21 | $9,62 | +3,00 % | $9,34 | $9,62 | $9,19 | 26,70K |
| 2026-09-18 | $9,34 | -3,11 % | $9,58 | $9,67 | $9,18 | 86,70K |
| 2026-09-17 | $9,64 | +1,58 % | $9,58 | $9,70 | $9,55 | 21,50K |
| 2026-09-16 | $9,49 | +0,32 % | $9,47 | $9,56 | $9,40 | 21,80K |
| 2026-09-15 | $9,46 | -0,94 % | $9,52 | $9,61 | $9,37 | 21,20K |
| 2026-09-14 | $9,55 | +1,27 % | $9,28 | $9,70 | $9,28 | 28,90K |
| 2026-09-11 | $9,43 | +0,64 % | $9,44 | $9,65 | $9,28 | 25,40K |
| 2026-09-10 | $9,37 | +1,85 % | $9,24 | $9,42 | $9,17 | 29,20K |
| 2026-09-09 | $9,20 | +1,43 % | $9,02 | $9,29 | $9,02 | 19,80K |
| 2026-09-08 | $9,07 | -3,51 % | $9,43 | $9,52 | $9,06 | 43,50K |
| 2026-09-04 | $9,40 | +6,70 % | $8,76 | $9,41 | $8,52 | 26,20K |
| 2026-09-03 | $8,81 | -5,17 % | $9,42 | $9,50 | $7,65 | 51,10K |
| 2026-09-02 | $9,29 | +0,54 % | $9,39 | $9,73 | $9,27 | 42,20K |
| 2026-09-01 | $9,24 | +0,11 % | $9,30 | $9,43 | $9,17 | 23,00K |
| 2026-08-31 | $9,23 | -2,02 % | $9,43 | $9,54 | $9,19 | 15,50K |
| 2026-08-28 | $9,42 | +0,43 % | $9,47 | $9,60 | $9,40 | 18,70K |
| 2026-08-27 | $9,38 | -0,85 % | $9,44 | $9,55 | $9,37 | 16,30K |
| 2026-08-26 | $9,46 | +1,83 % | $9,20 | $9,50 | $9,19 | 22,90K |
| 2026-08-25 | $9,29 | +1,42 % | $9,29 | $9,34 | $9,13 | 16,00K |
| 2026-08-24 | $9,16 | -1,51 % | $9,34 | $9,45 | $9,16 | 21,30K |
| 2026-08-21 | $9,30 | +0,43 % | $9,31 | $9,32 | $9,26 | 9,00K |
| 2026-08-20 | $9,26 | +0,22 % | $9,19 | $9,32 | $9,19 | 13,50K |
| 2026-08-19 | $9,24 | +0,87 % | $9,21 | $9,52 | $9,21 | 18,60K |
| 2026-08-18 | $9,16 | -0,33 % | $9,18 | $9,38 | $9,15 | 10,10K |
| 2026-08-17 | $9,19 | -3,36 % | $9,54 | $9,67 | $9,07 | 16,10K |
| 2026-08-14 | $9,51 | -1,35 % | $9,65 | $9,69 | $9,47 | 12,00K |
| 2026-08-13 | $9,64 | +1,26 % | $9,52 | $9,65 | $9,34 | 16,10K |
| 2026-08-12 | $9,52 | +3,48 % | $9,33 | $9,52 | $9,32 | 21,80K |
| 2026-08-11 | $9,20 | -0,54 % | $9,26 | $9,36 | $9,18 | 9,30K |
| 2026-08-10 | $9,25 | -2,43 % | $9,50 | $9,50 | $9,20 | 17,80K |
| 2026-08-07 | $9,48 | -0,94 % | $9,53 | $9,53 | $9,36 | 13,70K |
| 2026-08-06 | $9,57 | +4,25 % | $9,19 | $9,57 | $9,19 | 22,20K |
| 2026-08-05 | $9,18 | -1,40 % | $9,21 | $9,50 | $9,18 | 13,00K |
| 2026-08-04 | $9,31 | -3,02 % | $9,30 | $9,34 | $9,18 | 22,30K |
| 2026-08-03 | $9,60 | +3,00 % | $9,35 | $9,60 | $9,26 | 13,20K |
| 2026-07-31 | $9,32 | -2,61 % | $9,57 | $9,74 | $9,26 | 23,70K |
| 2026-07-30 | $9,57 | -0,52 % | $9,62 | $9,63 | $9,50 | 17,30K |
| 2026-07-29 | $9,62 | +0,73 % | $9,61 | $9,62 | $9,41 | 41,70K |
| 2026-07-28 | $9,55 | +3,02 % | $9,35 | $9,60 | $9,35 | 16,50K |
| 2026-07-27 | $9,27 | -1,90 % | $9,43 | $9,55 | $9,17 | 21,00K |
| 2026-07-24 | $9,45 | +0,21 % | $9,43 | $9,55 | $9,40 | 12,80K |
| 2026-07-23 | $9,43 | +1,73 % | $9,15 | $9,43 | $9,09 | 15,50K |
| 2026-07-22 | $9,27 | +1,76 % | $9,00 | $9,28 | $9,00 | 22,50K |
| 2026-07-21 | $9,11 | +1,56 % | $9,01 | $9,13 | $8,95 | 17,30K |
| 2026-07-20 | $8,97 | -1,32 % | $9,22 | $9,31 | $8,78 | 19,70K |
| 2026-07-17 | $9,09 | -2,05 % | $9,18 | $9,60 | $9,03 | 15,10K |
| 2026-07-16 | $9,28 | -3,63 % | $9,58 | $9,70 | $9,28 | 26,90K |
| 2026-07-15 | $9,63 | +1,37 % | $9,48 | $9,71 | $9,48 | 41,40K |
| 2026-07-14 | $9,50 | +5,20 % | $9,37 | $9,51 | $9,18 | 19,90K |
| 2026-07-13 | $9,03 | -2,48 % | $9,16 | $9,55 | $9,03 | 24,70K |
| 2026-07-10 | $9,26 | +0,87 % | $9,22 | $9,37 | $9,22 | 4,80K |
| 2026-07-09 | $9,18 | -0,11 % | $9,25 | $9,33 | $9,18 | 10,80K |
| 2026-07-08 | $9,19 | +2,11 % | $9,00 | $9,19 | $8,96 | 14,60K |
| 2026-07-07 | $9,00 | -3,23 % | $8,92 | $9,20 | $8,90 | 18,10K |
| 2026-07-06 | $9,30 | -3,33 % | $9,60 | $9,60 | $8,91 | 36,10K |
| 2026-07-02 | $9,62 | 0,00 % | $9,60 | $9,65 | $9,53 | 14,40K |
| 2026-07-01 | $9,62 | +0,21 % | $9,78 | $9,78 | $9,57 | 36,80K |
| 2026-06-30 | $9,60 | +0,73 % | $9,45 | $9,69 | $9,45 | 17,40K |
| 2026-06-29 | $9,53 | -4,70 % | $9,80 | $9,90 | $9,31 | 38,00K |
| 2026-06-26 | $10,00 | +5,26 % | $9,50 | $10,00 | $9,34 | 126,20K |
| 2026-06-25 | $9,50 | -0,42 % | $9,50 | $9,54 | $9,45 | 13,20K |
| 2026-06-24 | $9,54 | -0,63 % | $9,60 | $9,60 | $9,52 | 12,30K |
| 2026-06-23 | $9,60 | +0,73 % | $9,60 | $9,67 | $9,51 | 7,60K |
| 2026-06-22 | $9,53 | -2,16 % | $9,67 | $9,67 | $9,51 | 14,20K |
| 2026-06-18 | $9,74 | +0,93 % | $9,75 | $9,75 | $9,54 | 42,50K |
| 2026-06-17 | $9,65 | +0,73 % | $9,61 | $9,68 | $9,47 | 32,30K |
| 2026-06-16 | $9,58 | 0,00 % | $9,61 | $9,88 | $9,42 | 55,00K |
| 2026-06-15 | $9,58 | +0,52 % | $9,49 | $9,58 | $9,30 | 9,80K |
| 2026-06-12 | $9,53 | -0,52 % | $9,54 | $9,65 | $9,43 | 16,50K |
| 2026-06-11 | $9,58 | -0,73 % | $9,71 | $9,71 | $9,03 | 14,90K |
| 2026-06-10 | $9,65 | +4,44 % | $9,29 | $9,69 | $9,16 | 32,60K |
| 2026-06-09 | $9,24 | +2,67 % | $9,12 | $9,55 | $9,12 | 11,10K |
| 2026-06-08 | $9,00 | -4,56 % | $9,33 | $9,52 | $9,00 | 20,20K |
| 2026-06-05 | $9,43 | +2,17 % | $9,23 | $9,69 | $9,16 | 18,80K |
| 2026-06-04 | $9,23 | +0,87 % | $9,23 | $9,26 | $9,23 | 4,10K |
| 2026-06-03 | $9,15 | -3,48 % | $9,43 | $9,43 | $9,04 | 22,80K |
| 2026-06-02 | $9,48 | -3,07 % | $9,78 | $9,80 | $9,38 | 12,20K |
| 2026-06-01 | $9,78 | -0,81 % | $9,90 | $9,90 | $9,62 | 8,40K |
| 2026-05-29 | $9,86 | +0,20 % | $9,75 | $9,86 | $9,75 | 9,90K |
| 2026-05-28 | $9,84 | +1,13 % | $9,73 | $9,85 | $9,62 | 17,50K |
| 2026-05-27 | $9,73 | +1,46 % | $9,47 | $9,79 | $9,47 | 13,20K |
| 2026-05-26 | $9,59 | +0,21 % | $9,56 | $9,64 | $9,50 | 33,70K |