118,224$
-0,40%
Echtzeit-Aktienkurs World Acceptance Corp.
Bid:
Ask:
Aktienkurse zur World Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 119,50 | 121,00 | 115,65 | 118,70 | 0,19% | 178.825,00 |
| 04.02.2026 | 122,27 | 122,27 | 118,48 | 118,48 | -2,05% | 58.586,00 |
| 03.02.2026 | 122,59 | 124,84 | 114,99 | 120,96 | -1,82% | 107.607,00 |
| 02.02.2026 | 121,25 | 124,65 | 120,08 | 123,20 | 1,61% | 46.834,00 |
| 30.01.2026 | 117,72 | 121,40 | 117,72 | 121,25 | 1,68% | 72.753,00 |
| 29.01.2026 | 116,33 | 120,07 | 116,05 | 119,25 | 3,18% | 94.874,00 |
| 28.01.2026 | 118,71 | 124,46 | 114,00 | 115,57 | -1,65% | 125.950,00 |
| 27.01.2026 | 126,50 | 126,50 | 110,00 | 117,51 | -17,58% | 184.383,00 |
| 26.01.2026 | 139,10 | 143,72 | 138,42 | 142,58 | 2,52% | 115.533,00 |
| 23.01.2026 | 141,58 | 143,33 | 138,30 | 139,08 | -2,50% | 91.871,00 |
| 22.01.2026 | 140,35 | 143,95 | 139,56 | 142,65 | 2,83% | 51.023,00 |
| 21.01.2026 | 131,91 | 139,15 | 131,91 | 138,73 | 5,72% | 83.258,00 |
| 20.01.2026 | 137,50 | 137,71 | 130,98 | 131,22 | -5,70% | 94.234,00 |
| 19.01.2026 | 139,03 | 139,16 | 139,03 | 139,16 | 0,15% | - |
| 16.01.2026 | 139,86 | 141,91 | 138,95 | 138,95 | -0,43% | 106.595,00 |
| 15.01.2026 | 143,57 | 146,20 | 137,27 | 139,55 | -2,11% | 164.976,00 |
| 14.01.2026 | 142,84 | 145,57 | 141,01 | 142,56 | -0,14% | 116.136,00 |
| 13.01.2026 | 138,59 | 143,65 | 136,04 | 142,76 | 2,84% | 77.701,00 |
| 12.01.2026 | 148,37 | 148,37 | 136,90 | 138,82 | -7,05% | 121.082,00 |
| 09.01.2026 | 150,01 | 150,19 | 146,90 | 149,35 | -0,65% | 65.198,00 |
| 08.01.2026 | 147,93 | 150,68 | 145,00 | 150,32 | 0,99% | 93.402,00 |
| 07.01.2026 | 150,74 | 151,37 | 147,30 | 148,84 | -1,42% | 82.532,00 |
| 06.01.2026 | 146,87 | 151,29 | 144,10 | 150,99 | 2,78% | 88.606,00 |
| 05.01.2026 | 141,82 | 150,79 | 141,82 | 146,90 | 3,60% | 78.277,00 |
| 02.01.2026 | 141,35 | 142,47 | 137,94 | 141,80 | 1,00% | 66.767,00 |
| 31.12.2025 | 145,68 | 145,68 | 139,10 | 140,39 | -3,51% | 99.590,00 |
| 30.12.2025 | 145,86 | 147,45 | 140,84 | 145,49 | -0,61% | 179.957,00 |
| 29.12.2025 | 147,69 | 148,16 | 142,66 | 146,38 | -0,69% | 98.481,00 |
| 26.12.2025 | 147,11 | 148,88 | 144,69 | 147,39 | -0,29% | 214.839,00 |
| 24.12.2025 | 144,93 | 148,93 | 144,70 | 147,82 | 1,72% | 56.739,00 |
| 23.12.2025 | 144,86 | 146,94 | 143,07 | 145,32 | 0,30% | 85.833,00 |
| 22.12.2025 | 144,30 | 148,00 | 143,77 | 144,89 | 1,52% | 98.583,00 |
| 19.12.2025 | 147,55 | 149,43 | 142,37 | 142,72 | -3,68% | 193.642,00 |
| 18.12.2025 | 148,94 | 149,70 | 146,30 | 148,17 | 1,12% | 98.112,00 |
| 17.12.2025 | 147,28 | 152,69 | 145,94 | 146,53 | 0,07% | 69.203,00 |
| 16.12.2025 | 145,66 | 149,00 | 144,49 | 146,43 | 0,52% | 96.519,00 |
| 15.12.2025 | 150,00 | 150,00 | 141,87 | 145,67 | -1,87% | 96.215,00 |
| 12.12.2025 | 147,93 | 149,64 | 146,41 | 148,44 | -0,42% | 122.188,00 |
| 11.12.2025 | 146,86 | 150,68 | 144,46 | 149,06 | 2,39% | 112.108,00 |
| 10.12.2025 | 141,51 | 147,13 | 139,77 | 145,58 | 2,79% | 109.184,00 |
| 09.12.2025 | 137,93 | 142,41 | 137,15 | 141,63 | 2,68% | 89.373,00 |
| 08.12.2025 | 145,92 | 145,92 | 137,34 | 137,94 | -4,03% | 71.722,00 |
| 05.12.2025 | 153,58 | 155,51 | 142,65 | 143,73 | -7,09% | 94.428,00 |
| 04.12.2025 | 161,66 | 161,99 | 152,64 | 154,70 | -2,83% | 140.715,00 |
| 03.12.2025 | 156,63 | 162,07 | 156,63 | 159,21 | 2,20% | 91.647,00 |
| 02.12.2025 | 155,03 | 159,22 | 151,04 | 155,78 | 0,72% | 179.728,00 |
| 01.12.2025 | 151,10 | 158,26 | 150,39 | 154,67 | 0,01% | 76.534,00 |
| 28.11.2025 | 154,00 | 157,97 | 153,10 | 154,66 | -0,62% | 52.298,00 |
| 26.11.2025 | 153,54 | 156,96 | 152,24 | 155,62 | 1,37% | 125.318,00 |
| 25.11.2025 | 148,00 | 154,86 | 146,81 | 153,52 | 3,33% | 70.218,00 |
| 24.11.2025 | 141,78 | 151,52 | 140,91 | 148,57 | 5,45% | 80.073,00 |
| 21.11.2025 | 135,40 | 143,72 | 133,75 | 140,89 | 4,13% | 115.081,00 |
| 20.11.2025 | 136,98 | 138,91 | 131,00 | 135,30 | -0,85% | 42.467,00 |
| 19.11.2025 | 133,17 | 137,31 | 131,76 | 136,46 | 3,11% | 49.212,00 |
| 18.11.2025 | 131,41 | 135,77 | 131,00 | 132,34 | 0,39% | 60.442,00 |
| 17.11.2025 | 136,93 | 137,42 | 131,67 | 131,82 | -4,29% | 63.568,00 |
| 14.11.2025 | 137,42 | 138,70 | 135,85 | 137,73 | -0,17% | 49.146,00 |
| 13.11.2025 | 137,86 | 140,69 | 136,60 | 137,97 | -0,02% | 56.269,00 |
| 12.11.2025 | 135,82 | 140,14 | 134,95 | 138,00 | 2,07% | 95.571,00 |
| 11.11.2025 | 132,42 | 136,41 | 132,42 | 135,20 | 1,61% | 90.476,00 |
| 10.11.2025 | 133,54 | 137,36 | 119,01 | 133,06 | 0,74% | 67.380,00 |
| 07.11.2025 | 128,98 | 132,72 | 127,43 | 132,08 | 1,23% | 74.585,00 |
| 06.11.2025 | 133,72 | 135,36 | 129,45 | 130,47 | -2,86% | 72.008,00 |
| 05.11.2025 | 131,64 | 135,13 | 129,24 | 134,31 | 2,36% | 81.443,00 |
| 04.11.2025 | 131,35 | 134,49 | 129,78 | 131,21 | -1,35% | 77.389,00 |
| 03.11.2025 | 128,05 | 136,97 | 125,34 | 133,00 | 4,34% | 120.473,00 |
| 31.10.2025 | 127,24 | 128,05 | 124,45 | 127,47 | 0,83% | 76.257,00 |
| 30.10.2025 | 129,78 | 131,32 | 125,99 | 126,42 | -4,15% | 33.232,00 |
| 29.10.2025 | 135,02 | 136,45 | 128,16 | 131,89 | -3,46% | 72.530,00 |
| 28.10.2025 | 141,20 | 141,20 | 136,26 | 136,62 | -4,03% | 68.388,00 |
| 27.10.2025 | 141,35 | 143,55 | 138,64 | 142,36 | 0,82% | 50.719,00 |
| 24.10.2025 | 156,44 | 157,00 | 139,13 | 141,20 | -9,29% | 122.858,00 |
| 23.10.2025 | 176,47 | 176,47 | 148,67 | 155,65 | -12,43% | 87.158,00 |
| 22.10.2025 | 178,40 | 179,22 | 173,66 | 177,75 | -1,03% | 27.683,00 |
| 21.10.2025 | 176,53 | 180,03 | 176,53 | 179,60 | 1,18% | 24.353,00 |
| 20.10.2025 | 174,07 | 177,64 | 173,26 | 177,51 | 2,63% | 33.853,00 |
| 17.10.2025 | 171,86 | 174,82 | 171,10 | 172,97 | 0,12% | - |
| 16.10.2025 | 179,87 | 180,24 | 171,62 | 172,76 | -3,64% | 68.115,00 |
| 15.10.2025 | 179,57 | 180,40 | 174,81 | 179,28 | 0,01% | 54.177,00 |
| 14.10.2025 | 165,15 | 180,00 | 164,30 | 179,27 | 6,94% | 75.177,00 |
| 13.10.2025 | 168,88 | 168,88 | 165,10 | 167,63 | 1,60% | 103.481,00 |
| 10.10.2025 | 175,19 | 175,20 | 164,81 | 164,99 | -5,82% | 43.106,00 |
| 09.10.2025 | 183,11 | 185,39 | 175,19 | 175,19 | -4,90% | 117.690,00 |
| 08.10.2025 | 177,71 | 185,01 | 174,59 | 184,21 | 4,24% | 81.613,00 |
| 07.10.2025 | 176,20 | 178,51 | 174,71 | 176,72 | -0,16% | 74.253,00 |
| 06.10.2025 | 177,79 | 179,60 | 175,20 | 177,01 | 0,81% | 68.416,00 |
| 03.10.2025 | 176,51 | 176,88 | 174,82 | 175,59 | 2,23% | 27.084,00 |
| 02.10.2025 | 170,50 | 173,16 | 168,88 | 171,76 | 1,33% | 35.848,00 |
| 01.10.2025 | 168,07 | 170,08 | 165,59 | 169,51 | 0,22% | 47.962,00 |
| 30.09.2025 | 169,19 | 172,36 | 166,23 | 169,14 | -0,39% | 49.148,00 |
| 29.09.2025 | 185,48 | 185,48 | 169,34 | 169,81 | -7,93% | 91.117,00 |
| 26.09.2025 | 181,05 | 185,07 | 178,51 | 184,43 | 2,09% | 37.145,00 |
| 25.09.2025 | 173,77 | 181,34 | 172,83 | 180,65 | 2,65% | 40.219,00 |
| 24.09.2025 | 176,41 | 177,64 | 175,57 | 175,99 | 0,33% | 37.019,00 |
| 23.09.2025 | 175,88 | 178,41 | 175,08 | 175,41 | -0,40% | 35.952,00 |
| 22.09.2025 | 171,07 | 176,15 | 171,07 | 176,12 | 2,31% | 27.302,00 |
| 19.09.2025 | 175,12 | 175,12 | 170,66 | 172,14 | -1,71% | 149.508,00 |
| 18.09.2025 | 169,61 | 175,98 | 169,61 | 175,13 | 4,35% | 33.305,00 |
| 17.09.2025 | 167,33 | 173,27 | 167,33 | 167,83 | -0,27% | 42.619,00 |
| 16.09.2025 | 169,32 | 169,32 | 166,30 | 168,29 | -0,48% | 25.738,00 |