123,600$
2,85%
Echtzeit-Aktienkurs World Acceptance Corp
Bid:
Ask:
Aktienkurse zur World Acceptance Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,06% | 17.983,00 |
| 21.11.2024 | 116,69 | 118,29 | 116,37 | 117,85 | 0,99% | 6.484,00 |
| 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% | 22.104,00 |
| 07.11.2024 | 126,55 | 126,55 | 122,39 | 122,39 | -2,61% | 22.679,00 |
| 06.11.2024 | 120,00 | 128,21 | 120,00 | 125,67 | 9,72% | 33.778,00 |
| 05.11.2024 | 111,97 | 115,40 | 111,97 | 114,54 | 1,45% | 20.928,00 |
| 04.11.2024 | 115,19 | 115,19 | 112,01 | 112,90 | -1,50% | 16.680,00 |
| 01.11.2024 | 114,30 | 115,44 | 113,98 | 114,62 | 0,21% | 22.871,00 |
| 31.10.2024 | 117,57 | 117,57 | 113,68 | 114,38 | -3,21% | 16.893,00 |
| 30.10.2024 | 120,85 | 120,85 | 117,86 | 118,17 | 0,37% | 12.527,00 |
| 29.10.2024 | 116,78 | 119,72 | 116,76 | 117,73 | -0,14% | 15.257,00 |
| 28.10.2024 | 116,04 | 118,10 | 116,04 | 117,89 | 2,25% | 24.372,00 |
| 25.10.2024 | 118,83 | 118,83 | 114,60 | 115,30 | -0,62% | 22.698,00 |
| 24.10.2024 | 117,13 | 117,33 | 115,71 | 116,02 | 0,13% | 19.538,00 |
| 23.10.2024 | 117,44 | 117,44 | 114,62 | 115,87 | -1,36% | 11.981,00 |
| 22.10.2024 | 116,83 | 118,11 | 115,64 | 117,47 | -0,31% | 13.101,00 |
| 21.10.2024 | 119,99 | 120,00 | 117,14 | 117,83 | -1,26% | 19.576,00 |
| 18.10.2024 | 119,51 | 119,51 | 118,28 | 119,33 | 0,96% | 14.819,00 |
| 17.10.2024 | 117,79 | 119,12 | 116,50 | 118,19 | -0,60% | 16.961,00 |
| 16.10.2024 | 118,26 | 119,13 | 118,15 | 118,90 | 2,94% | 22.259,00 |
| 15.10.2024 | 115,00 | 117,30 | 115,00 | 115,50 | 0,23% | 19.662,00 |
| 14.10.2024 | 115,01 | 115,85 | 115,01 | 115,23 | -0,80% | 10.167,00 |
| 11.10.2024 | 115,41 | 117,16 | 115,39 | 116,16 | 3,12% | 22.518,00 |
| 10.10.2024 | 112,35 | 113,29 | 111,41 | 112,65 | -0,71% | 21.937,00 |
| 09.10.2024 | 111,70 | 114,35 | 111,70 | 113,45 | 0,92% | 16.849,00 |
| 08.10.2024 | 111,84 | 113,49 | 111,81 | 112,42 | -0,18% | 12.616,00 |
| 07.10.2024 | 111,91 | 113,06 | 111,04 | 112,62 | -0,19% | 13.901,00 |
| 04.10.2024 | 111,33 | 112,84 | 110,99 | 112,84 | 1,84% | 19.075,00 |
| 03.10.2024 | 111,91 | 111,91 | 110,34 | 110,80 | -1,68% | 17.990,00 |
| 02.10.2024 | 113,61 | 113,62 | 112,53 | 112,69 | -1,31% | 13.036,00 |
| 01.10.2024 | 118,12 | 118,12 | 113,49 | 114,19 | -3,09% | 18.033,00 |
| 30.09.2024 | 114,39 | 118,22 | 114,39 | 117,82 | 3,09% | 31.276,00 |
| 27.09.2024 | 114,99 | 116,46 | 112,75 | 114,29 | 1,48% | 19.213,00 |
| 26.09.2024 | 115,10 | 115,10 | 112,57 | 112,62 | -0,92% | 16.575,00 |
| 25.09.2024 | 115,14 | 116,98 | 113,49 | 113,66 | -1,75% | 23.019,00 |
| 24.09.2024 | 119,51 | 119,51 | 115,69 | 115,69 | -3,61% | 16.664,00 |
| 23.09.2024 | 124,24 | 124,24 | 119,94 | 120,02 | -2,78% | 19.834,00 |
| 20.09.2024 | 127,79 | 127,79 | 123,33 | 123,45 | -3,66% | 136.651,00 |
| 19.09.2024 | 129,21 | 129,95 | 127,11 | 128,14 | 2,09% | 16.869,00 |
| 18.09.2024 | 125,18 | 129,27 | 123,36 | 125,52 | 0,75% | 45.029,00 |
| 17.09.2024 | 122,98 | 126,23 | 122,96 | 124,59 | 3,04% | 29.367,00 |
| 16.09.2024 | 119,07 | 121,27 | 118,56 | 120,92 | 3,37% | 40.927,00 |
| 13.09.2024 | 116,36 | 117,15 | 115,45 | 116,98 | 3,54% | 32.107,00 |
| 12.09.2024 | 109,03 | 113,52 | 109,03 | 112,98 | 3,03% | 42.193,00 |
| 11.09.2024 | 109,04 | 109,66 | 106,00 | 109,66 | -0,58% | 33.124,00 |
| 10.09.2024 | 112,78 | 112,78 | 108,44 | 110,30 | -1,47% | 34.454,00 |
| 09.09.2024 | 114,28 | 114,28 | 110,30 | 111,95 | -2,53% | 49.967,00 |
| 06.09.2024 | 116,45 | 117,93 | 114,38 | 114,86 | -1,59% | 46.623,00 |
| 05.09.2024 | 115,12 | 116,72 | 113,83 | 116,72 | 0,71% | 24.532,00 |
| 04.09.2024 | 114,16 | 116,85 | 114,16 | 115,90 | 1,52% | 29.728,00 |
| 03.09.2024 | 117,21 | 117,21 | 112,55 | 114,16 | -3,13% | 27.506,00 |
| 30.08.2024 | 118,99 | 119,08 | 117,82 | 117,85 | -2,12% | 30.438,00 |
| 29.08.2024 | 122,14 | 123,15 | 119,92 | 120,40 | -0,13% | 12.610,00 |
| 28.08.2024 | 119,94 | 122,54 | 119,20 | 120,56 | 0,37% | 44.238,00 |
| 27.08.2024 | 118,47 | 122,12 | 118,47 | 120,11 | 1,16% | 42.604,00 |
| 26.08.2024 | 118,84 | 121,45 | 118,53 | 118,73 | 1,42% | 41.386,00 |
| 23.08.2024 | 111,86 | 117,07 | 111,50 | 117,07 | 5,36% | 42.106,00 |
| 22.08.2024 | 112,89 | 112,89 | 110,77 | 111,11 | -1,21% | 32.657,00 |
| 21.08.2024 | 111,34 | 112,65 | 110,63 | 112,47 | 1,17% | 53.608,00 |
| 20.08.2024 | 112,55 | 112,55 | 110,54 | 111,17 | -2,07% | 13.190,00 |
| 19.08.2024 | 112,73 | 115,11 | 111,90 | 113,52 | 1,18% | 17.358,00 |
| 16.08.2024 | 111,95 | 113,81 | 109,96 | 112,20 | 0,32% | 48.233,00 |
| 15.08.2024 | 109,76 | 112,98 | 109,37 | 111,84 | 5,07% | 44.480,00 |
| 14.08.2024 | 106,64 | 107,46 | 105,72 | 106,44 | -0,35% | 24.264,00 |
| 13.08.2024 | 106,54 | 108,40 | 106,54 | 106,81 | 0,51% | 25.084,00 |
| 12.08.2024 | 108,05 | 108,05 | 104,80 | 106,27 | -0,74% | 18.653,00 |
| 09.08.2024 | 106,46 | 108,69 | 106,46 | 107,06 | 0,42% | 23.916,00 |
| 08.08.2024 | 107,25 | 107,25 | 105,73 | 106,61 | 1,32% | 13.348,00 |
| 07.08.2024 | 106,71 | 107,11 | 104,18 | 105,22 | 0,40% | 25.243,00 |
| 06.08.2024 | 104,00 | 106,15 | 101,85 | 104,80 | 0,10% | 62.087,00 |
| 05.08.2024 | 102,49 | 106,00 | 102,49 | 104,70 | -3,01% | 30.279,00 |
| 02.08.2024 | 113,36 | 113,36 | 107,95 | 107,95 | -8,52% | 33.175,00 |
| 01.08.2024 | 120,78 | 121,41 | 117,22 | 118,01 | -4,17% | 32.769,00 |
| 31.07.2024 | 121,80 | 125,09 | 121,80 | 123,15 | 1,58% | 26.715,00 |
| 30.07.2024 | 123,17 | 123,28 | 121,23 | 121,24 | -1,04% | 25.988,00 |
| 29.07.2024 | 119,75 | 123,34 | 118,84 | 122,52 | 1,96% | 54.422,00 |
| 26.07.2024 | 147,00 | 147,00 | 117,98 | 120,16 | -17,63% | 99.002,00 |
| 25.07.2024 | 139,64 | 146,37 | 138,80 | 145,88 | 6,01% | 55.906,00 |
| 24.07.2024 | 143,40 | 144,66 | 137,32 | 137,62 | -4,74% | 63.451,00 |
| 23.07.2024 | 141,00 | 145,14 | 139,43 | 144,47 | 2,08% | 35.550,00 |
| 22.07.2024 | 140,42 | 141,70 | 137,06 | 141,52 | 2,45% | 80.689,00 |
| 19.07.2024 | 139,63 | 140,83 | 135,25 | 138,14 | -1,50% | 93.292,00 |
| 18.07.2024 | 144,04 | 144,10 | 137,62 | 140,25 | -2,19% | 47.928,00 |
| 17.07.2024 | 145,07 | 145,65 | 141,19 | 143,39 | -1,70% | 38.531,00 |
| 16.07.2024 | 138,53 | 146,27 | 138,53 | 145,87 | 6,57% | 52.003,00 |