Holen Sie sich die Stockscreener-App
8.71
0.35%
0.03
Consumer Portfolio Service Inc-Aktien (CPSS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $8.65 | $8.65 | $0.00 | 733.0 | -0.34% |
| 2025-07-22 | $9.09 | $8.68 | $0.41 | 16,613.0 | -1.92% |
| 2025-07-21 | $9.23 | $8.84 | $0.39 | 12,949.0 | -2.43% |
| 2025-07-18 | $9.46 | $9.04 | $0.42 | 11,900.0 | -3.20% |
| 2025-07-17 | $9.44 | $9.28 | $0.16 | 15,776.0 | -1.06% |
| 2025-07-16 | $9.55 | $9.23 | $0.315 | 47,691.0 | +2.05% |
| 2025-07-15 | $9.73 | $9.28 | $0.4499 | 17,764.0 | -3.73% |
| 2025-07-14 | $9.83 | $9.64 | $0.1899 | 8,091.0 | -0.92% |
| 2025-07-11 | $10.05 | $9.63 | $0.4157 | 23,736.0 | -3.38% |
| 2025-07-10 | $10.12 | $9.78 | $0.3374 | 13,006.0 | +0.40% |
| 2025-07-09 | $10.03 | $9.97 | $0.06 | 4,540.0 | +2.35% |
| 2025-07-08 | $10.18 | $9.80 | $0.38 | 22,013.0 | -0.20% |
| 2025-07-07 | $10.01 | $9.79 | $0.215 | 13,118.0 | -1.90% |
| 2025-07-03 | $10.22 | $9.80 | $0.42 | 20,147.0 | -0.89% |
| 2025-07-02 | $10.18 | $9.94 | $0.24 | 11,675.0 | +0.10% |
| 2025-07-01 | $10.21 | $9.75 | $0.4567 | 28,025.0 | +2.64% |
| 2025-06-30 | $10.15 | $9.83 | $0.32 | 26,261.0 | -2.48% |
| 2025-06-27 | $10.12 | $9.92 | $0.20 | 98,998.0 | +1.51% |
| 2025-06-26 | $10.09 | $9.73 | $0.36 | 14,904.0 | +0.00% |
| 2025-06-25 | $10.18 | $9.83 | $0.35 | 18,095.0 | +0.51% |
| 2025-06-24 | $10.00 | $9.83 | $0.1669 | 16,216.0 | -0.50% |
Consumer Portfolio Service Inc-Aktien (CPSS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Consumer Portfolio Service Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CPSS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Consumer Portfolio Service Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Consumer Portfolio Service Inc-Aktien (CPSS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $10.22 | $8.65 | $1.57 | 267,777.0 | -12.00% |
| 2025-06 | $10.18 | $8.73 | $1.45 | 455,549.0 | +8.62% |
| 2025-05 | $10.01 | $8.51 | $1.50 | 256,127.0 | -1.95% |
| 2025-04 | $10.51 | $7.99 | $2.52 | 446,074.0 | +6.46% |
| 2025-03 | $10.50 | $8.16 | $2.34 | 377,371.0 | -13.30% |
| 2025-02 | $12.23 | $9.63 | $2.60 | 280,009.0 | -15.68% |
| 2025-01 | $12.73 | $10.54 | $2.19 | 693,960.0 | +9.21% |
Consumer Portfolio Service Inc-Aktien (CPSS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.38 | $10.05 | $1.33 | 502,315.0 | +2.80% |
| 2024-11 | $11.35 | $9.77 | $1.58 | 881,143.0 | +3.50% |
| 2024-10 | $10.13 | $9.07 | $1.06 | 429,465.0 | +6.72% |
| 2024-09 | $10.19 | $8.06 | $2.13 | 1,044,253.0 | +13.70% |
| 2024-08 | $9.64 | $8.04 | $1.60 | 817,907.0 | -12.79% |
| 2024-07 | $12.04 | $9.14 | $2.90 | 859,027.0 | -3.47% |
| 2024-06 | $10.30 | $7.88 | $2.42 | 876,594.0 | +18.36% |
| 2024-05 | $9.14 | $7.03 | $2.11 | 613,268.0 | -3.27% |
| 2024-04 | $9.32 | $7.54 | $1.78 | 629,776.0 | +13.23% |
| 2024-03 | $8.85 | $7.30 | $1.55 | 480,742.0 | -14.38% |
| 2024-02 | $9.50 | $8.16 | $1.34 | 272,426.0 | -3.39% |
| 2024-01 | $9.50 | $8.04 | $1.46 | 342,241.0 | -2.45% |
Consumer Portfolio Service Inc-Aktien (CPSS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.15 | $8.03 | $2.12 | 461,497.0 | -1.16% |
| 2023-11 | $10.32 | $9.26 | $1.06 | 345,251.0 | +2.49% |
| 2023-10 | $9.80 | $7.98 | $1.82 | 626,113.0 | +1.98% |
| 2023-09 | $10.43 | $8.26 | $2.17 | 599,483.0 | -2.16% |
| 2023-08 | $13.00 | $7.82 | $5.18 | 534,591.0 | -27.63% |
| 2023-07 | $13.74 | $10.52 | $3.22 | 515,127.0 | +9.77% |
| 2023-06 | $12.71 | $11.03 | $1.68 | 672,522.0 | +0.52% |
| 2023-05 | $11.91 | $9.37 | $2.54 | 694,467.0 | +11.53% |
| 2023-04 | $10.93 | $8.85 | $2.08 | 738,530.0 | -2.62% |
| 2023-03 | $11.80 | $8.96 | $2.83 | 1,087,200.0 | -3.35% |
| 2023-02 | $11.89 | $9.74 | $2.15 | 830,759.0 | +10.05% |
| 2023-01 | $10.15 | $8.19 | $1.96 | 594,716.0 | +13.56% |
1.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):