Credit Acceptance Corporation CACC
NASDAQ · Amerika Birleşik Devletleri · Finans
$513,82-17,18 (-%3,24)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $519,49 | -%2,17 | $528,88 | $531,28 | $517,94 | 28,69K |
| 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 |