112,060$
-5,90%
Echtzeit-Aktienkurs World Acceptance Corp.
Bid:
Ask:
Aktienkurse zur World Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 113,68 | 117,55 | 108,15 | 112,06 | -5,90% | 26.374,00 |
| 03.04.2025 | 122,42 | 122,42 | 116,96 | 119,09 | -8,50% | 28.680,00 |
| 02.04.2025 | 127,85 | 131,68 | 127,07 | 130,16 | 0,45% | 20.853,00 |
| 01.04.2025 | 126,80 | 130,55 | 125,02 | 129,58 | 2,17% | 39.775,00 |
| 31.03.2025 | 125,64 | 128,75 | 123,75 | 126,83 | -0,14% | 52.991,00 |
| 28.03.2025 | 131,14 | 131,14 | 125,62 | 127,01 | -3,78% | 28.221,00 |
| 27.03.2025 | 129,51 | 132,50 | 129,30 | 132,00 | 1,14% | 43.907,00 |
| 26.03.2025 | 130,49 | 130,66 | 129,00 | 130,51 | 1,76% | 35.015,00 |
| 25.03.2025 | 132,24 | 132,36 | 127,84 | 128,25 | -2,11% | 40.075,00 |
| 24.03.2025 | 126,76 | 132,22 | 126,76 | 131,02 | 4,36% | 25.905,00 |
| 21.03.2025 | 123,53 | 125,55 | 121,47 | 125,55 | 0,36% | 47.972,00 |
| 20.03.2025 | 124,68 | 125,61 | 124,46 | 125,10 | 0,21% | 15.608,00 |
| 19.03.2025 | 124,88 | 125,58 | 122,99 | 124,84 | 2,54% | 13.720,00 |
| 18.03.2025 | 123,32 | 123,32 | 120,33 | 121,75 | -1,43% | 21.454,00 |
| 17.03.2025 | 120,31 | 123,53 | 120,03 | 123,52 | 0,61% | 21.478,00 |
| 14.03.2025 | 118,16 | 122,95 | 117,64 | 122,77 | 5,05% | 20.031,00 |
| 13.03.2025 | 120,28 | 120,28 | 116,28 | 116,87 | -3,20% | 17.003,00 |
| 12.03.2025 | 121,40 | 121,40 | 118,51 | 120,73 | -0,03% | 17.167,00 |
| 11.03.2025 | 118,99 | 121,06 | 117,50 | 120,77 | 0,99% | 26.065,00 |
| 10.03.2025 | 123,77 | 125,90 | 117,93 | 119,59 | -4,77% | 22.688,00 |
| 07.03.2025 | 125,54 | 125,95 | 122,48 | 125,58 | 0,88% | 12.213,00 |
| 06.03.2025 | 125,90 | 126,65 | 123,59 | 124,49 | -1,86% | 20.949,00 |
| 05.03.2025 | 125,40 | 127,30 | 125,40 | 126,85 | 0,80% | 20.592,00 |
| 04.03.2025 | 124,64 | 127,68 | 124,53 | 125,84 | -3,84% | 32.443,00 |
| 03.03.2025 | 136,64 | 136,64 | 129,49 | 130,87 | -2,79% | 16.613,00 |
| 28.02.2025 | 133,89 | 134,63 | 133,00 | 134,63 | 1,73% | 11.004,00 |
| 27.02.2025 | 135,25 | 135,92 | 132,34 | 132,34 | -1,92% | 13.900,00 |
| 26.02.2025 | 136,15 | 136,20 | 133,48 | 134,93 | -0,15% | 10.791,00 |
| 25.02.2025 | 136,79 | 136,87 | 132,43 | 135,13 | -0,94% | 22.573,00 |
| 24.02.2025 | 140,64 | 143,20 | 136,27 | 136,42 | -2,56% | 23.267,00 |
| 21.02.2025 | 146,31 | 146,31 | 138,65 | 140,01 | -3,29% | 34.037,00 |
| 20.02.2025 | 145,63 | 145,63 | 136,02 | 144,77 | -1,60% | 23.558,00 |
| 19.02.2025 | 146,26 | 148,48 | 146,21 | 147,13 | -0,02% | 14.794,00 |
| 18.02.2025 | 152,70 | 154,97 | 147,16 | 147,16 | -3,34% | 14.630,00 |
| 14.02.2025 | 150,09 | 153,35 | 149,27 | 152,25 | 1,44% | 32.063,00 |
| 13.02.2025 | 145,40 | 150,38 | 145,40 | 150,09 | 3,50% | 26.581,00 |
| 12.02.2025 | 143,83 | 146,03 | 143,00 | 145,01 | -1,04% | 39.654,00 |
| 11.02.2025 | 143,17 | 146,60 | 143,17 | 146,53 | 1,38% | 17.644,00 |
| 10.02.2025 | 142,77 | 146,03 | 142,14 | 144,53 | 1,30% | 25.777,00 |
| 07.02.2025 | 140,61 | 145,17 | 140,61 | 142,67 | 0,15% | 34.714,00 |
| 06.02.2025 | 141,90 | 143,60 | 140,80 | 142,46 | 0,17% | 15.289,00 |
| 05.02.2025 | 141,25 | 142,22 | 139,34 | 142,22 | 1,35% | 14.442,00 |
| 04.02.2025 | 138,84 | 144,28 | 138,82 | 140,33 | 0,53% | 26.860,00 |
| 03.02.2025 | 137,45 | 139,90 | 136,18 | 139,59 | -1,11% | 20.376,00 |
| 31.01.2025 | 142,50 | 142,50 | 138,85 | 141,16 | -1,53% | 24.656,00 |
| 30.01.2025 | 143,61 | 146,58 | 141,62 | 143,36 | -0,58% | 49.158,00 |
| 29.01.2025 | 147,01 | 150,75 | 140,76 | 144,20 | -4,12% | 34.664,00 |
| 28.01.2025 | 140,00 | 161,63 | 136,50 | 150,39 | 16,27% | 93.571,00 |
| 27.01.2025 | 129,99 | 130,72 | 129,23 | 129,35 | -0,24% | 21.395,00 |
| 24.01.2025 | 126,77 | 131,68 | 126,77 | 129,66 | 1,17% | 20.981,00 |
| 23.01.2025 | 125,14 | 128,19 | 124,15 | 128,16 | 1,57% | 20.547,00 |
| 22.01.2025 | 129,12 | 129,14 | 125,26 | 126,18 | -2,28% | 22.738,00 |
| 21.01.2025 | 122,55 | 130,29 | 122,55 | 129,12 | 1,40% | 26.656,00 |
| 17.01.2025 | 126,39 | 127,34 | 124,24 | 127,34 | 3,08% | 23.150,00 |
| 16.01.2025 | 119,91 | 124,20 | 119,91 | 123,54 | 2,97% | 22.789,00 |
| 15.01.2025 | 119,00 | 119,98 | 117,77 | 119,98 | 3,96% | 11.552,00 |
| 14.01.2025 | 112,96 | 115,89 | 112,96 | 115,41 | 2,53% | 11.279,00 |
| 13.01.2025 | 108,76 | 112,63 | 108,76 | 112,56 | 2,66% | 20.240,00 |
| 10.01.2025 | 111,04 | 113,00 | 107,97 | 109,64 | -2,84% | 30.027,00 |
| 08.01.2025 | 113,05 | 114,32 | 111,45 | 112,85 | -0,90% | 17.269,00 |
| 07.01.2025 | 114,23 | 115,03 | 112,23 | 113,88 | -0,30% | 14.388,00 |
| 06.01.2025 | 115,48 | 117,05 | 114,16 | 114,22 | 0,00% | 17.446,00 |
| 03.01.2025 | 112,00 | 115,34 | 112,00 | 114,22 | 1,69% | 28.191,00 |
| 02.01.2025 | 114,04 | 115,38 | 112,32 | 112,32 | -0,11% | 25.422,00 |
| 31.12.2024 | 113,43 | 113,82 | 112,44 | 112,44 | 0,50% | 14.513,00 |
| 30.12.2024 | 109,41 | 112,00 | 109,41 | 111,88 | 1,04% | 15.615,00 |
| 27.12.2024 | 109,35 | 111,52 | 109,03 | 110,73 | -1,31% | 17.601,00 |
| 26.12.2024 | 110,21 | 112,20 | 109,36 | 112,20 | 1,08% | 11.438,00 |
| 24.12.2024 | 110,08 | 111,66 | 109,35 | 111,00 | 1,51% | 10.535,00 |
| 23.12.2024 | 108,11 | 110,15 | 108,11 | 109,35 | 1,09% | 20.629,00 |
| 20.12.2024 | 107,17 | 111,20 | 106,15 | 108,17 | -1,02% | 123.152,00 |
| 19.12.2024 | 113,25 | 113,25 | 109,29 | 109,29 | -1,58% | 18.012,00 |
| 18.12.2024 | 116,67 | 117,44 | 110,25 | 111,04 | -4,43% | 23.125,00 |
| 17.12.2024 | 117,94 | 117,94 | 116,19 | 116,19 | -1,38% | 18.826,00 |
| 16.12.2024 | 117,03 | 118,72 | 116,39 | 117,81 | -0,01% | 33.345,00 |
| 13.12.2024 | 116,27 | 117,82 | 115,43 | 117,82 | 0,50% | 19.497,00 |
| 12.12.2024 | 118,55 | 119,51 | 116,58 | 117,23 | -1,74% | 15.383,00 |
| 11.12.2024 | 122,33 | 122,33 | 116,68 | 119,30 | -1,06% | 22.589,00 |
| 10.12.2024 | 120,08 | 121,64 | 120,08 | 120,58 | 0,21% | 17.304,00 |
| 09.12.2024 | 122,76 | 125,28 | 120,00 | 120,33 | -0,87% | 19.885,00 |
| 06.12.2024 | 122,89 | 122,89 | 119,40 | 121,39 | 0,27% | 13.077,00 |
| 05.12.2024 | 125,13 | 125,13 | 120,87 | 121,06 | -2,85% | 14.610,00 |
| 04.12.2024 | 119,93 | 124,61 | 119,89 | 124,61 | 3,69% | 16.128,00 |
| 03.12.2024 | 120,24 | 121,18 | 118,40 | 120,18 | -0,68% | 17.608,00 |
| 02.12.2024 | 121,09 | 122,06 | 119,90 | 121,00 | 0,07% | 14.420,00 |
| 29.11.2024 | 124,03 | 124,03 | 120,50 | 120,92 | -0,64% | 7.769,00 |
| 27.11.2024 | 118,40 | 123,00 | 118,40 | 121,70 | 3,06% | 22.124,00 |
| 26.11.2024 | 119,53 | 119,53 | 118,09 | 118,09 | -2,22% | 18.516,00 |
| 25.11.2024 | 120,95 | 123,43 | 120,26 | 120,77 | 1,40% | 22.875,00 |
| 22.11.2024 | 118,39 | 119,43 | 117,37 | 119,10 | 2,07% | 17.983,00 |
| 20.11.2024 | 115,79 | 117,20 | 115,45 | 116,69 | 0,53% | 14.032,00 |
| 19.11.2024 | 115,26 | 117,94 | 115,19 | 116,07 | -0,02% | 17.683,00 |
| 18.11.2024 | 117,88 | 118,66 | 115,56 | 116,09 | -0,46% | 15.895,00 |
| 15.11.2024 | 118,62 | 118,62 | 116,00 | 116,63 | -1,17% | 16.006,00 |
| 14.11.2024 | 118,60 | 118,75 | 116,19 | 118,01 | -1,11% | 26.432,00 |
| 13.11.2024 | 122,18 | 122,18 | 118,76 | 119,33 | -2,62% | 16.458,00 |
| 12.11.2024 | 122,98 | 122,98 | 121,47 | 122,54 | -1,44% | 25.303,00 |
| 11.11.2024 | 124,28 | 124,88 | 124,16 | 124,33 | 1,16% | 13.604,00 |
| 08.11.2024 | 122,69 | 122,90 | 121,23 | 122,90 | 0,42% | 22.102,00 |
| 07.11.2024 | 126,55 | 126,55 | 122,39 | 122,39 | -2,61% | 22.679,00 |