171,008$
-1,45%
Echtzeit-Aktienkurs World Acceptance Corp
Bid:
Ask:
Aktienkurse zur World Acceptance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 174,51 | 174,51 | 170,18 | 171,43 | -1,21% | 23.335,00 |
| 28.08.2025 | 172,94 | 173,73 | 172,41 | 173,53 | 0,69% | 25.536,00 |
| 27.08.2025 | 172,94 | 175,55 | 171,28 | 172,34 | -0,99% | 38.077,00 |
| 26.08.2025 | 170,13 | 174,24 | 169,77 | 174,06 | 2,11% | 49.997,00 |
| 25.08.2025 | 172,18 | 172,18 | 167,25 | 170,46 | -1,02% | 26.085,00 |
| 22.08.2025 | 165,32 | 172,80 | 163,67 | 172,21 | 4,88% | 53.494,00 |
| 21.08.2025 | 162,82 | 164,72 | 160,12 | 164,20 | 0,42% | 33.179,00 |
| 20.08.2025 | 164,34 | 164,95 | 158,36 | 163,52 | 0,59% | 88.531,00 |
| 19.08.2025 | 166,05 | 167,45 | 162,33 | 162,56 | -1,66% | 37.046,00 |
| 18.08.2025 | 170,07 | 170,07 | 164,63 | 165,30 | -3,20% | 51.032,00 |
| 15.08.2025 | 171,55 | 171,55 | 168,09 | 170,76 | 0,06% | 63.235,00 |
| 14.08.2025 | 170,59 | 171,41 | 168,70 | 170,65 | -0,95% | 30.163,00 |
| 13.08.2025 | 169,74 | 173,09 | 168,80 | 172,28 | 2,37% | 46.092,00 |
| 12.08.2025 | 163,09 | 168,78 | 163,09 | 168,29 | 4,10% | 37.245,00 |
| 11.08.2025 | 161,83 | 162,00 | 158,11 | 161,66 | 0,51% | 61.197,00 |
| 08.08.2025 | 160,73 | 161,54 | 158,48 | 160,83 | 0,78% | 33.362,00 |
| 07.08.2025 | 161,88 | 161,88 | 156,29 | 159,58 | -0,76% | 29.646,00 |
| 06.08.2025 | 159,89 | 161,04 | 157,63 | 160,80 | 0,87% | 35.988,00 |
| 05.08.2025 | 157,99 | 159,42 | 155,86 | 159,42 | 0,58% | 32.652,00 |
| 04.08.2025 | 155,75 | 158,50 | 154,99 | 158,50 | 2,68% | 35.465,00 |
| 01.08.2025 | 153,31 | 156,03 | 150,43 | 154,36 | -1,97% | 59.184,00 |
| 31.07.2025 | 156,81 | 159,47 | 156,73 | 157,46 | -0,22% | 54.968,00 |
| 30.07.2025 | 159,12 | 161,16 | 156,29 | 157,80 | -0,84% | 59.493,00 |
| 29.07.2025 | 163,43 | 163,81 | 157,72 | 159,13 | -1,96% | 77.739,00 |
| 28.07.2025 | 160,10 | 162,96 | 158,50 | 162,31 | 2,02% | 67.310,00 |
| 25.07.2025 | 155,74 | 160,00 | 152,90 | 159,09 | 2,75% | 69.477,00 |
| 24.07.2025 | 163,82 | 163,82 | 147,44 | 154,83 | -9,62% | 96.314,00 |
| 23.07.2025 | 166,71 | 172,63 | 166,71 | 171,30 | 3,77% | 43.884,00 |
| 22.07.2025 | 162,65 | 167,61 | 162,10 | 165,07 | 1,49% | 37.498,00 |
| 21.07.2025 | 164,73 | 166,11 | 162,30 | 162,65 | -1,30% | 45.781,00 |
| 18.07.2025 | 168,65 | 168,65 | 163,00 | 164,79 | -0,98% | 54.367,00 |
| 17.07.2025 | 166,83 | 169,99 | 166,14 | 166,42 | -0,96% | 37.228,00 |
| 16.07.2025 | 163,11 | 169,59 | 162,15 | 168,03 | 3,19% | 82.762,00 |
| 15.07.2025 | 170,51 | 170,77 | 162,83 | 162,83 | -4,46% | 35.003,00 |
| 14.07.2025 | 171,05 | 173,10 | 169,94 | 170,43 | -0,10% | 37.620,00 |
| 11.07.2025 | 174,41 | 175,75 | 170,26 | 170,60 | -2,55% | 76.667,00 |
| 10.07.2025 | 174,98 | 177,25 | 173,41 | 175,06 | 0,05% | 70.996,00 |
| 09.07.2025 | 171,67 | 175,00 | 170,11 | 174,97 | 1,33% | 69.183,00 |
| 08.07.2025 | 173,77 | 176,19 | 172,54 | 172,67 | -0,35% | 95.891,00 |
| 07.07.2025 | 173,57 | 175,78 | 170,00 | 173,28 | -0,85% | 58.519,00 |
| 03.07.2025 | 173,50 | 175,68 | 173,43 | 174,76 | 0,69% | 59.536,00 |
| 02.07.2025 | 168,18 | 173,56 | 168,18 | 173,56 | 2,64% | 152.863,00 |
| 01.07.2025 | 163,77 | 170,27 | 163,77 | 169,09 | 2,48% | 35.691,00 |
| 30.06.2025 | 169,68 | 169,68 | 165,00 | 165,00 | -1,83% | 54.743,00 |
| 27.06.2025 | 169,99 | 170,44 | 166,62 | 168,08 | -0,60% | 131.582,00 |
| 26.06.2025 | 164,00 | 169,15 | 163,12 | 169,10 | 2,79% | 70.354,00 |
| 25.06.2025 | 159,20 | 165,34 | 157,52 | 164,51 | 3,23% | 42.791,00 |
| 24.06.2025 | 157,68 | 162,15 | 157,68 | 159,36 | 1,94% | 58.065,00 |
| 23.06.2025 | 156,92 | 158,34 | 153,76 | 156,33 | -0,46% | 94.707,00 |
| 20.06.2025 | 161,57 | 163,30 | 156,80 | 157,05 | -1,51% | 113.504,00 |
| 18.06.2025 | 155,45 | 161,35 | 155,45 | 159,46 | 2,45% | 48.301,00 |
| 17.06.2025 | 153,18 | 156,27 | 153,04 | 155,64 | 1,48% | 47.074,00 |
| 16.06.2025 | 151,51 | 154,66 | 151,51 | 153,37 | 1,71% | 44.524,00 |
| 13.06.2025 | 152,15 | 154,16 | 148,88 | 150,79 | -2,14% | 49.116,00 |
| 12.06.2025 | 156,10 | 157,07 | 153,66 | 154,08 | -1,88% | 45.478,00 |
| 11.06.2025 | 159,54 | 161,00 | 156,79 | 157,04 | -0,48% | 38.620,00 |
| 10.06.2025 | 157,74 | 160,55 | 157,48 | 157,79 | 0,11% | 83.814,00 |
| 09.06.2025 | 162,49 | 164,00 | 157,60 | 157,61 | -3,30% | 119.599,00 |
| 06.06.2025 | 158,89 | 162,99 | 157,23 | 162,99 | 3,82% | 34.244,00 |
| 05.06.2025 | 157,79 | 159,51 | 154,41 | 157,00 | 0,20% | 50.581,00 |
| 04.06.2025 | 156,62 | 159,31 | 155,90 | 156,68 | -0,38% | 43.421,00 |
| 03.06.2025 | 155,07 | 159,06 | 153,75 | 157,28 | 1,12% | 25.257,00 |
| 02.06.2025 | 155,00 | 156,67 | 154,43 | 155,54 | 0,69% | 28.741,00 |
| 30.05.2025 | 154,37 | 155,64 | 153,50 | 154,48 | -1,11% | 33.080,00 |
| 29.05.2025 | 154,35 | 156,21 | 152,36 | 156,21 | 2,37% | 32.204,00 |
| 28.05.2025 | 149,98 | 153,02 | 148,80 | 152,60 | 0,98% | 33.809,00 |
| 27.05.2025 | 145,25 | 151,20 | 145,25 | 151,12 | 5,35% | 23.225,00 |
| 23.05.2025 | 139,96 | 145,39 | 139,89 | 143,45 | 0,46% | 25.057,00 |
| 22.05.2025 | 143,99 | 145,65 | 142,79 | 142,79 | -0,63% | 31.033,00 |
| 21.05.2025 | 146,87 | 150,00 | 143,68 | 143,69 | -3,08% | 28.147,00 |
| 20.05.2025 | 147,77 | 148,75 | 146,63 | 148,26 | -0,14% | 21.982,00 |
| 19.05.2025 | 149,21 | 151,51 | 142,80 | 148,46 | -2,46% | 28.666,00 |
| 16.05.2025 | 147,73 | 152,21 | 145,41 | 152,21 | 2,66% | 39.560,00 |
| 15.05.2025 | 146,91 | 151,18 | 137,75 | 148,26 | 0,18% | 59.486,00 |
| 14.05.2025 | 148,03 | 150,38 | 144,73 | 148,00 | -1,02% | 52.242,00 |
| 13.05.2025 | 149,06 | 150,61 | 146,60 | 149,52 | 1,45% | 54.185,00 |
| 12.05.2025 | 144,30 | 149,16 | 144,30 | 147,38 | 4,86% | 40.760,00 |
| 09.05.2025 | 136,90 | 141,82 | 136,90 | 140,55 | 2,39% | 34.611,00 |
| 08.05.2025 | 132,88 | 139,10 | 132,88 | 137,27 | 3,51% | 24.334,00 |
| 07.05.2025 | 133,00 | 133,05 | 130,56 | 132,62 | 0,85% | 21.616,00 |
| 06.05.2025 | 131,84 | 132,26 | 129,79 | 131,50 | -1,85% | 25.025,00 |
| 05.05.2025 | 132,58 | 134,45 | 132,58 | 133,98 | 0,72% | 17.516,00 |
| 02.05.2025 | 133,90 | 134,00 | 130,44 | 133,02 | 1,27% | 19.069,00 |
| 01.05.2025 | 129,01 | 132,36 | 127,00 | 131,35 | 1,73% | 16.204,00 |
| 30.04.2025 | 140,95 | 140,95 | 128,66 | 129,12 | -9,05% | 37.744,00 |
| 29.04.2025 | 145,00 | 146,45 | 136,72 | 141,97 | 3,40% | 30.156,00 |
| 28.04.2025 | 134,60 | 138,71 | 134,00 | 137,30 | 2,35% | 32.770,00 |
| 25.04.2025 | 137,06 | 137,06 | 131,94 | 134,15 | -1,14% | 38.123,00 |
| 24.04.2025 | 128,64 | 136,30 | 128,64 | 135,70 | 4,75% | 24.447,00 |
| 23.04.2025 | 132,48 | 134,70 | 129,11 | 129,55 | 0,90% | 20.361,00 |
| 22.04.2025 | 125,79 | 128,40 | 122,53 | 128,40 | 4,05% | 21.772,00 |
| 21.04.2025 | 124,78 | 125,00 | 121,23 | 123,40 | -1,17% | 25.377,00 |
| 17.04.2025 | 121,93 | 125,76 | 121,42 | 124,86 | 2,26% | 41.186,00 |
| 16.04.2025 | 121,09 | 123,89 | 120,99 | 122,10 | -0,01% | 55.863,00 |
| 15.04.2025 | 121,56 | 124,26 | 121,56 | 122,11 | 0,02% | 15.160,00 |
| 14.04.2025 | 123,30 | 123,30 | 119,13 | 122,09 | 1,57% | 21.950,00 |
| 11.04.2025 | 123,00 | 123,00 | 116,39 | 120,20 | 0,12% | 14.915,00 |
| 10.04.2025 | 121,68 | 124,62 | 117,10 | 120,05 | -4,86% | 43.813,00 |
| 09.04.2025 | 111,20 | 127,35 | 111,20 | 126,18 | 11,40% | 29.458,00 |
| 08.04.2025 | 120,94 | 121,39 | 112,00 | 113,27 | -2,71% | 26.487,00 |