162,990$
3,82%
Echtzeit-Aktienkurs World Acceptance Corp.
Bid:
Ask:
Aktienkurse zur World Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 25.006,00 |
| 02.06.2025 | 155,00 | 156,67 | 154,43 | 155,54 | -0,06% | 28.741,00 |
| 30.05.2025 | 154,37 | 155,64 | 153,50 | 155,63 | -0,37% | 33.080,00 |
| 29.05.2025 | 154,35 | 156,21 | 152,36 | 156,21 | 2,37% | 32.174,00 |
| 28.05.2025 | 149,98 | 153,02 | 148,80 | 152,60 | 0,98% | 33.808,00 |
| 27.05.2025 | 145,25 | 151,20 | 145,25 | 151,12 | 5,35% | 23.224,00 |
| 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 | 148,76 | 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% | 39.555,00 |
| 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% | 34.597,00 |
| 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 | 1,90% | 16.203,00 |
| 30.04.2025 | 140,95 | 140,95 | 128,66 | 128,90 | -9,21% | 36.975,00 |
| 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% | 20.360,00 |
| 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% | 25.376,00 |
| 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 | 120,21 | 120,24 | 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 | 128,52 | 111,20 | 126,18 | 11,40% | 29.457,00 |
| 08.04.2025 | 120,94 | 121,39 | 112,00 | 113,27 | -2,71% | 26.487,00 |
| 07.04.2025 | 110,04 | 119,97 | 104,99 | 116,42 | 3,89% | 44.065,00 |
| 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 |