Marchés français ouverture 2 h 41 min

Credit Acceptance Corporation (CACC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
513,99-14,61 (-2,76 %)
À la clôture : 04:00PM EDT
502,57 -11,42 (-2,22 %)
Échanges après Bourse : 04:14PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 2024523,12523,12512,61513,99513,9949 000
07 mai 2024525,15530,26525,15528,60528,6039 700
06 mai 2024505,91522,26505,91522,17522,1738 900
03 mai 2024507,41511,33503,41506,28506,2850 000
02 mai 2024491,27502,34484,35501,16501,1669 900
01 mai 2024490,54505,42482,98492,58492,58170 900
30 avr. 2024527,80527,80512,34513,72513,7263 700
29 avr. 2024531,34537,23527,25529,00529,0042 600
26 avr. 2024525,41531,32524,17526,60526,6026 900
25 avr. 2024516,14517,47506,57515,52515,5246 900
24 avr. 2024520,53525,53518,41522,22522,2242 400
23 avr. 2024518,20527,53518,20522,26522,2634 800
22 avr. 2024536,31536,31519,12519,18519,1881 300
19 avr. 2024537,94544,49533,32535,48535,4856 500
18 avr. 2024532,94542,61532,94536,40536,4033 100
17 avr. 2024540,17545,08531,87532,55532,5540 200
16 avr. 2024540,83541,01535,07537,87537,8755 600
15 avr. 2024557,23560,64545,40547,40547,4061 400
12 avr. 2024566,63567,10552,40554,51554,5181 400
11 avr. 2024544,69573,92544,69572,49572,49100 700
10 avr. 2024543,91552,44540,29543,80543,8074 600
09 avr. 2024556,54559,47552,04556,29556,2942 200
08 avr. 2024544,00557,15544,00556,75556,7580 300
05 avr. 2024533,27543,02532,90542,02542,0259 900
04 avr. 2024543,91549,60535,20535,20535,2053 500
03 avr. 2024536,69544,49536,69542,22542,2277 700
02 avr. 2024537,25538,06534,33535,74535,7474 500
01 avr. 2024552,83552,83544,35544,54544,5485 700
28 mars 2024551,60555,99549,39551,55551,5566 600
27 mars 2024553,35558,04549,23551,60551,6090 600
26 mars 2024554,40554,40549,07551,13551,1357 900
25 mars 2024551,53553,50548,58549,59549,5955 400
22 mars 2024566,37569,55552,50554,11554,1157 700
21 mars 2024566,57575,70564,40566,46566,4659 800
20 mars 2024552,71569,72552,71562,00562,0050 000
19 mars 2024543,50557,62543,50556,04556,0437 500
18 mars 2024551,61553,04546,38547,95547,9550 000
15 mars 2024549,75555,27547,82548,99548,9953 800
14 mars 2024550,53555,10547,17550,60550,6052 900
13 mars 2024556,61560,91551,95555,30555,3057 700
12 mars 2024547,65556,26545,29555,09555,0958 200
11 mars 2024556,85559,67548,43550,27550,2753 700
08 mars 2024562,53564,22555,55556,51556,5152 400
07 mars 2024553,00563,12549,11561,68561,6891 200
06 mars 2024550,53557,39548,95549,85549,8550 300
05 mars 2024540,85552,88540,85548,13548,1379 400
04 mars 2024549,62554,90544,53545,81545,8190 100
01 mars 2024550,45556,33548,80552,00552,0094 800
29 févr. 2024554,02555,84550,74553,60553,6088 900
28 févr. 2024549,29557,84548,57549,43549,4378 700
27 févr. 2024541,56553,52541,56552,30552,3053 500
26 févr. 2024552,39557,54541,80543,11543,1172 400
23 févr. 2024553,00556,05548,54550,77550,7771 400
22 févr. 2024549,78555,19548,60549,48549,4840 200
21 févr. 2024550,30551,10544,98548,83548,8387 400
20 févr. 2024553,34563,42546,79550,31550,3180 000
16 févr. 2024566,38570,97560,51561,14561,1439 200
15 févr. 2024562,74577,84561,16566,38566,3847 700
14 févr. 2024561,00562,76555,06556,52556,5243 400
13 févr. 2024548,00562,46547,04555,65555,6570 900
12 févr. 2024555,21566,99555,21560,83560,8352 600
09 févr. 2024556,84559,68549,21551,87551,8748 600
08 févr. 2024547,63557,59547,63555,93555,9343 100
07 févr. 2024557,28558,84541,00551,48551,4874 500
06 févr. 2024566,38570,96548,66554,51554,5166 100
05 févr. 2024575,60575,60559,15564,85564,8588 100
02 févr. 2024579,98591,39575,34582,42582,42114 500
01 févr. 2024568,00616,66568,00581,39581,39205 100
31 janv. 2024552,63558,32539,11541,07541,0799 700
30 janv. 2024556,57557,07552,07554,32554,3249 900
29 janv. 2024551,83558,34545,17557,62557,6296 100
26 janv. 2024551,01556,12549,30550,52550,5248 400
25 janv. 2024556,58559,70548,54550,67550,6747 900
24 janv. 2024547,09554,92546,98549,20549,2065 400
23 janv. 2024543,40547,07533,97544,03544,0371 900
22 janv. 2024538,71550,00533,14538,90538,9096 500
19 janv. 2024520,72534,67516,05531,75531,7577 200
18 janv. 2024518,23518,23508,14516,43516,4354 000
17 janv. 2024513,00517,04510,52516,26516,2657 000
16 janv. 2024519,40524,75514,59521,25521,2549 800
12 janv. 2024537,28539,64521,74523,99523,9981 300
11 janv. 2024538,06540,89530,47535,70535,7070 100
10 janv. 2024533,96538,34532,65538,06538,0674 900
09 janv. 2024531,22539,06531,21533,96533,9670 100
08 janv. 2024534,78544,27534,78539,39539,3968 200
05 janv. 2024520,00537,42517,62534,27534,27101 400
04 janv. 2024522,00525,99518,75521,15521,1547 400
03 janv. 2024531,58533,00520,87522,21522,2170 600
02 janv. 2024523,54541,41522,81540,11540,1171 600
29 déc. 2023533,35537,28527,08532,73532,7381 700
28 déc. 2023535,38537,82529,35534,21534,2166 900
27 déc. 2023535,00538,82531,92535,38535,3835 500
26 déc. 2023532,37535,84529,25535,45535,4533 600
22 déc. 2023523,46528,67521,90528,12528,1251 200
21 déc. 2023513,69527,12513,69524,82524,8241 800
20 déc. 2023514,60522,68509,67509,67509,6767 900
19 déc. 2023506,07519,30506,07516,02516,0259 200
18 déc. 2023514,67519,11503,80506,23506,2353 900
15 déc. 2023515,77515,77499,85511,71511,71116 200
14 déc. 2023506,88524,59506,88517,24517,24140 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...