149,580$
-7,10%
Echtzeit-Aktienkurs World Acceptance Corp.
Bid:
Ask:
Aktienkurse zur World Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 163,76 | 163,76 | 148,47 | 149,58 | -7,10% | 63.835,00 |
| 04.11.2026 | 168,73 | 170,44 | 160,52 | 161,02 | -2,88% | 96.430,00 |
| 03.11.2026 | 166,76 | 170,17 | 165,62 | 165,80 | 0,11% | 73.955,00 |
| 02.11.2026 | 165,32 | 168,33 | 164,90 | 165,62 | 0,83% | 36.775,00 |
| 30.10.2026 | 175,82 | 175,82 | 162,82 | 164,25 | -6,82% | 76.262,00 |
| 29.10.2026 | 177,03 | 178,09 | 175,12 | 176,28 | 1,23% | 48.821,00 |
| 28.10.2026 | 171,24 | 175,51 | 168,51 | 174,14 | 2,29% | 42.464,00 |
| 27.10.2026 | 168,63 | 170,75 | 167,20 | 170,25 | 1,57% | 47.524,00 |
| 26.10.2026 | 167,04 | 171,15 | 166,31 | 167,61 | 0,08% | 58.835,00 |
| 23.10.2026 | 178,10 | 183,72 | 160,90 | 167,47 | -1,00% | 129.925,00 |
| 22.10.2026 | 167,04 | 171,94 | 167,00 | 169,17 | 1,85% | 88.441,00 |
| 21.10.2026 | 166,48 | 167,98 | 164,50 | 166,10 | 0,12% | 55.735,00 |
| 20.10.2026 | 168,81 | 171,30 | 165,89 | 165,90 | -1,36% | 48.498,00 |
| 19.10.2026 | 171,15 | 171,74 | 167,25 | 168,19 | -2,01% | 36.380,00 |
| 16.10.2026 | 171,77 | 176,66 | 170,88 | 171,64 | -0,42% | 26.209,00 |
| 15.10.2026 | 172,59 | 176,33 | 171,66 | 172,36 | 0,03% | 36.635,00 |
| 14.10.2026 | 176,59 | 176,59 | 172,20 | 172,30 | -2,86% | 49.649,00 |
| 13.10.2026 | 177,35 | 177,63 | 175,54 | 177,37 | 0,60% | 45.073,00 |
| 12.10.2026 | 176,99 | 178,28 | 174,35 | 176,32 | 0,48% | 45.559,00 |
| 09.10.2026 | 179,67 | 179,67 | 175,25 | 175,48 | -2,72% | 34.024,00 |
| 08.10.2026 | 175,50 | 181,17 | 174,84 | 180,39 | 2,49% | 47.763,00 |
| 07.10.2026 | 172,70 | 177,20 | 172,63 | 176,00 | -0,54% | 43.803,00 |
| 06.10.2026 | 177,80 | 177,80 | 174,66 | 176,95 | 0,22% | 52.564,00 |
| 05.10.2026 | 173,12 | 177,81 | 173,12 | 176,57 | 1,38% | 60.893,00 |
| 02.10.2026 | 172,10 | 176,83 | 172,10 | 174,17 | 1,48% | 40.934,00 |
| 01.10.2026 | 172,65 | 173,10 | 167,39 | 171,63 | 0,50% | 55.395,00 |
| 30.09.2026 | 172,39 | 172,74 | 169,44 | 170,78 | -1,24% | 72.630,00 |
| 29.09.2026 | 170,68 | 174,00 | 168,55 | 172,92 | 0,76% | 38.441,00 |
| 28.09.2026 | 171,87 | 173,35 | 170,11 | 171,61 | -0,22% | 48.519,00 |
| 25.09.2026 | 172,23 | 173,99 | 171,20 | 171,99 | 0,73% | 53.068,00 |
| 24.09.2026 | 170,10 | 171,47 | 168,60 | 170,75 | 0,67% | 62.307,00 |
| 23.09.2026 | 170,96 | 172,38 | 169,43 | 169,61 | -1,95% | 51.942,00 |
| 22.09.2026 | 171,95 | 175,40 | 170,58 | 172,99 | 0,53% | 75.455,00 |
| 21.09.2026 | 179,64 | 181,47 | 168,17 | 172,09 | -5,52% | 114.978,00 |
| 18.09.2026 | 182,55 | 183,24 | 181,10 | 182,14 | -1,31% | 62.830,00 |
| 17.09.2026 | 188,72 | 189,57 | 184,26 | 184,56 | -0,40% | 40.858,00 |
| 16.09.2026 | 184,63 | 185,65 | 181,03 | 185,31 | 0,24% | 58.344,00 |
| 15.09.2026 | 191,79 | 191,79 | 183,78 | 184,87 | -3,59% | 85.067,00 |
| 14.09.2026 | 191,00 | 193,51 | 189,51 | 191,76 | 0,53% | 52.947,00 |
| 11.09.2026 | 190,03 | 192,42 | 189,20 | 190,75 | 0,39% | 49.880,00 |
| 10.09.2026 | 188,36 | 190,59 | 187,06 | 190,00 | 0,30% | 54.751,00 |
| 09.09.2026 | 190,48 | 193,34 | 189,01 | 189,43 | -1,34% | 52.715,00 |
| 08.09.2026 | 190,42 | 192,79 | 187,05 | 192,00 | 0,77% | 71.916,00 |
| 04.09.2026 | 189,56 | 195,55 | 189,29 | 190,54 | -0,59% | 89.732,00 |
| 03.09.2026 | 192,49 | 193,33 | 189,10 | 191,68 | 0,52% | 41.187,00 |
| 02.09.2026 | 181,99 | 190,69 | 181,96 | 190,69 | 5,84% | 57.052,00 |
| 01.09.2026 | 182,60 | 184,00 | 180,01 | 180,16 | -2,12% | 52.979,00 |
| 31.08.2026 | 186,78 | 187,26 | 182,28 | 184,07 | -2,13% | 100.662,00 |
| 28.08.2026 | 190,30 | 194,09 | 188,07 | 188,07 | -1,04% | 91.456,00 |
| 27.08.2026 | 190,13 | 193,59 | 188,67 | 190,05 | -0,43% | 58.646,00 |
| 26.08.2026 | 194,66 | 196,52 | 189,53 | 190,87 | -1,27% | 71.027,00 |
| 25.08.2026 | 190,36 | 194,92 | 188,79 | 193,33 | 1,67% | 52.495,00 |
| 24.08.2026 | 188,52 | 193,70 | 187,16 | 190,15 | 0,89% | 62.247,00 |
| 21.08.2026 | 185,30 | 190,53 | 185,30 | 188,47 | 2,59% | 45.224,00 |
| 20.08.2026 | 184,87 | 185,01 | 178,57 | 183,71 | -0,45% | 110.183,00 |
| 19.08.2026 | 189,11 | 190,22 | 184,44 | 184,55 | -2,48% | 54.401,00 |
| 18.08.2026 | 190,12 | 193,79 | 187,14 | 189,25 | -0,39% | 58.372,00 |
| 17.08.2026 | 192,37 | 194,17 | 188,49 | 190,00 | -2,51% | 61.249,00 |
| 14.08.2026 | 195,53 | 197,48 | 190,23 | 194,90 | 3,81% | 99.453,00 |
| 13.08.2026 | 190,75 | 192,52 | 187,26 | 187,75 | -0,98% | 72.357,00 |
| 12.08.2026 | 187,43 | 193,46 | 186,51 | 189,61 | 1,31% | 77.238,00 |
| 11.08.2026 | 187,40 | 192,55 | 185,93 | 187,15 | 0,10% | 74.485,00 |
| 10.08.2026 | 187,26 | 189,74 | 186,52 | 186,96 | -0,60% | 104.039,00 |
| 07.08.2026 | 187,93 | 190,32 | 185,70 | 188,09 | -1,02% | 98.304,00 |
| 06.08.2026 | 190,76 | 194,74 | 189,00 | 190,03 | -1,14% | 126.843,00 |
| 05.08.2026 | 193,63 | 200,13 | 191,16 | 192,23 | -0,72% | 74.186,00 |
| 04.08.2026 | 188,57 | 194,97 | 188,29 | 193,63 | 2,94% | 127.869,00 |
| 03.08.2026 | 180,83 | 189,41 | 180,83 | 188,10 | 4,38% | 127.347,00 |
| 31.07.2026 | 184,05 | 184,05 | 175,89 | 180,21 | -0,26% | 97.541,00 |
| 30.07.2026 | 187,42 | 188,40 | 180,68 | 180,68 | -2,63% | 159.768,00 |
| 29.07.2026 | 188,21 | 193,39 | 184,32 | 185,56 | -2,20% | 186.314,00 |
| 28.07.2026 | 193,77 | 195,53 | 185,90 | 189,73 | -3,11% | 204.089,00 |
| 27.07.2026 | 204,67 | 205,99 | 192,02 | 195,83 | -4,32% | 215.742,00 |
| 24.07.2026 | 186,59 | 217,63 | 186,59 | 204,67 | 13,21% | 353.176,00 |
| 23.07.2026 | 185,38 | 186,34 | 179,64 | 180,78 | -3,17% | 113.549,00 |
| 22.07.2026 | 188,00 | 188,06 | 182,01 | 186,69 | -1,09% | 151.138,00 |
| 21.07.2026 | 188,40 | 191,16 | 182,93 | 188,74 | 0,55% | 213.356,00 |
| 20.07.2026 | 190,70 | 194,80 | 187,70 | 187,70 | -1,87% | 93.356,00 |
| 17.07.2026 | 194,40 | 195,19 | 188,48 | 191,27 | -1,87% | 67.689,00 |
| 16.07.2026 | 194,28 | 201,49 | 193,37 | 194,92 | 0,29% | 90.052,00 |
| 15.07.2026 | 197,33 | 200,80 | 194,05 | 194,35 | -0,91% | 93.144,00 |
| 14.07.2026 | 196,29 | 200,51 | 194,40 | 196,13 | 0,09% | 72.295,00 |
| 13.07.2026 | 199,10 | 202,24 | 193,39 | 195,96 | -1,81% | 91.285,00 |
| 10.07.2026 | 203,42 | 207,71 | 199,57 | 199,57 | -1,63% | 106.778,00 |
| 09.07.2026 | 195,99 | 203,59 | 195,04 | 202,88 | 4,17% | 90.207,00 |
| 08.07.2026 | 198,68 | 200,54 | 191,81 | 194,76 | -2,18% | 153.309,00 |
| 07.07.2026 | 201,61 | 204,70 | 194,45 | 199,11 | -1,24% | 137.923,00 |
| 06.07.2026 | 206,25 | 209,54 | 200,00 | 201,61 | -3,06% | 140.334,00 |
| 02.07.2026 | 220,25 | 221,01 | 206,89 | 207,98 | -5,33% | 204.933,00 |
| 01.07.2026 | 225,01 | 226,91 | 215,86 | 219,70 | -2,04% | 116.234,00 |
| 30.06.2026 | 223,55 | 227,68 | 221,00 | 224,26 | 0,05% | 99.318,00 |
| 29.06.2026 | 212,15 | 224,14 | 211,01 | 224,14 | 4,62% | 95.658,00 |
| 26.06.2026 | 202,59 | 214,25 | 200,87 | 214,25 | 6,15% | 165.929,00 |
| 25.06.2026 | 195,06 | 202,63 | 194,73 | 201,84 | 4,03% | 110.790,00 |
| 24.06.2026 | 185,15 | 195,07 | 184,25 | 194,02 | 5,08% | 117.829,00 |
| 23.06.2026 | 180,80 | 184,99 | 178,57 | 184,63 | 1,60% | 84.068,00 |
| 22.06.2026 | 179,14 | 183,62 | 170,61 | 181,73 | 2,12% | 66.187,00 |
| 18.06.2026 | 176,37 | 180,95 | 174,26 | 177,95 | 2,85% | 112.894,00 |
| 17.06.2026 | 173,12 | 177,62 | 172,58 | 173,02 | -0,08% | 102.226,00 |
| 16.06.2026 | 173,81 | 174,37 | 164,83 | 173,16 | -0,03% | 121.094,00 |