176,740$
-1,41%
Echtzeit-Aktienkurs World Acceptance Corp.
Bid:
Ask:
Aktienkurse zur World Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 179,63 | 180,90 | 174,28 | 176,74 | -1,57% | 10.766,00 |
| 14.10.2025 | 165,15 | 180,00 | 164,30 | 179,56 | 7,12% | 75.137,00 |
| 13.10.2025 | 168,88 | 168,88 | 165,10 | 167,63 | 1,60% | 103.470,00 |
| 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% | 117.644,00 |
| 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 | 0,92% | 68.416,00 |
| 03.10.2025 | 171,68 | 176,83 | 171,36 | 175,40 | 2,12% | 3.867,00 |
| 02.10.2025 | 170,50 | 173,16 | 168,88 | 171,76 | 1,33% | 35.832,00 |
| 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% | 49.060,00 |
| 29.09.2025 | 185,48 | 185,48 | 169,34 | 169,81 | -7,93% | 83.299,00 |
| 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% | 40.014,00 |
| 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% | 27.294,00 |
| 19.09.2025 | 175,12 | 175,12 | 170,66 | 172,14 | -1,59% | 149.508,00 |
| 18.09.2025 | 169,61 | 175,98 | 169,61 | 174,93 | 4,23% | 33.305,00 |
| 17.09.2025 | 167,33 | 173,27 | 167,33 | 167,83 | -0,27% | 42.617,00 |
| 16.09.2025 | 169,32 | 169,32 | 166,30 | 168,29 | -0,48% | 25.738,00 |
| 15.09.2025 | 165,88 | 169,30 | 165,36 | 169,11 | 2,37% | 35.835,00 |
| 12.09.2025 | 170,13 | 170,13 | 164,91 | 165,19 | -2,54% | 27.409,00 |
| 11.09.2025 | 167,04 | 170,57 | 165,74 | 169,50 | 2,06% | 43.354,00 |
| 10.09.2025 | 172,20 | 172,20 | 165,39 | 166,08 | -3,53% | 34.616,00 |
| 09.09.2025 | 171,52 | 172,96 | 170,45 | 172,15 | 0,01% | 21.087,00 |
| 08.09.2025 | 174,09 | 174,09 | 171,00 | 172,14 | -0,50% | 30.772,00 |
| 05.09.2025 | 176,08 | 176,09 | 171,78 | 173,01 | -1,56% | 34.467,00 |
| 04.09.2025 | 172,50 | 175,76 | 171,99 | 175,76 | 1,68% | 23.051,00 |
| 03.09.2025 | 169,16 | 172,86 | 166,49 | 172,86 | 1,73% | 31.458,00 |
| 02.09.2025 | 168,04 | 170,42 | 165,28 | 169,92 | -0,88% | 26.498,00 |
| 29.08.2025 | 174,51 | 174,51 | 170,18 | 171,43 | -1,21% | 23.335,00 |
| 28.08.2025 | 172,94 | 173,73 | 172,41 | 173,53 | 0,69% | 25.536,00 |
| 27.08.2025 | 172,94 | 175,55 | 171,28 | 172,34 | -0,99% | 38.077,00 |
| 26.08.2025 | 170,13 | 174,24 | 169,77 | 174,06 | 2,11% | 49.997,00 |
| 25.08.2025 | 172,18 | 172,18 | 167,25 | 170,46 | -1,02% | 26.085,00 |
| 22.08.2025 | 165,32 | 172,80 | 163,67 | 172,21 | 4,88% | 53.494,00 |
| 21.08.2025 | 162,82 | 164,72 | 160,12 | 164,20 | 0,42% | 33.178,00 |
| 20.08.2025 | 164,34 | 164,95 | 158,36 | 163,52 | 0,59% | 88.531,00 |
| 19.08.2025 | 166,05 | 167,45 | 162,33 | 162,56 | -1,66% | 37.044,00 |
| 18.08.2025 | 170,07 | 170,07 | 164,63 | 165,30 | -3,20% | 51.032,00 |
| 15.08.2025 | 171,55 | 171,55 | 168,09 | 170,76 | 0,06% | 63.235,00 |
| 14.08.2025 | 170,59 | 171,41 | 168,70 | 170,65 | -0,95% | 30.106,00 |
| 13.08.2025 | 169,74 | 173,09 | 168,80 | 172,28 | 2,37% | 46.092,00 |
| 12.08.2025 | 163,09 | 168,78 | 163,09 | 168,29 | 4,10% | 37.245,00 |
| 11.08.2025 | 161,83 | 162,00 | 158,11 | 161,66 | 0,51% | 61.197,00 |
| 08.08.2025 | 160,73 | 161,54 | 158,48 | 160,83 | 0,78% | 33.362,00 |
| 07.08.2025 | 161,88 | 161,88 | 156,29 | 159,58 | -0,76% | 29.646,00 |
| 06.08.2025 | 159,89 | 161,04 | 157,63 | 160,80 | 0,87% | 35.987,00 |
| 05.08.2025 | 157,99 | 159,42 | 155,86 | 159,42 | 0,58% | 32.652,00 |
| 04.08.2025 | 155,75 | 158,50 | 154,99 | 158,50 | 2,68% | 35.149,00 |
| 01.08.2025 | 153,31 | 156,03 | 150,43 | 154,36 | -1,97% | 59.184,00 |
| 31.07.2025 | 156,81 | 159,47 | 156,73 | 157,46 | -0,22% | 54.968,00 |
| 30.07.2025 | 159,12 | 161,16 | 156,29 | 157,80 | -0,84% | 59.493,00 |
| 29.07.2025 | 163,43 | 163,81 | 157,72 | 159,13 | -1,96% | 77.739,00 |
| 28.07.2025 | 160,10 | 162,96 | 158,50 | 162,31 | 2,02% | 67.310,00 |
| 25.07.2025 | 155,74 | 160,00 | 152,90 | 159,09 | 2,75% | 69.477,00 |
| 24.07.2025 | 163,82 | 163,82 | 147,44 | 154,83 | -9,62% | 96.314,00 |
| 23.07.2025 | 166,71 | 172,63 | 166,71 | 171,30 | 3,77% | 43.883,00 |
| 22.07.2025 | 162,65 | 167,61 | 162,10 | 165,07 | 1,49% | 37.495,00 |
| 21.07.2025 | 164,73 | 166,11 | 162,30 | 162,65 | -1,30% | 45.781,00 |
| 18.07.2025 | 168,65 | 168,65 | 163,00 | 164,79 | -0,98% | 54.367,00 |
| 17.07.2025 | 166,83 | 169,99 | 166,14 | 166,42 | -0,96% | 37.228,00 |
| 16.07.2025 | 163,11 | 169,59 | 162,15 | 168,03 | 3,19% | 82.762,00 |
| 15.07.2025 | 170,51 | 170,77 | 162,83 | 162,83 | -4,46% | 35.003,00 |
| 14.07.2025 | 171,05 | 173,10 | 169,94 | 170,43 | -0,10% | 37.620,00 |
| 11.07.2025 | 174,41 | 175,75 | 170,26 | 170,60 | -2,55% | 76.667,00 |
| 10.07.2025 | 174,98 | 177,25 | 173,41 | 175,06 | 0,05% | 70.996,00 |
| 09.07.2025 | 171,67 | 175,00 | 170,11 | 174,97 | 1,33% | 69.163,00 |
| 08.07.2025 | 173,77 | 176,19 | 172,54 | 172,67 | -0,35% | 95.891,00 |
| 07.07.2025 | 173,57 | 175,78 | 170,00 | 173,28 | -0,85% | 58.518,00 |
| 03.07.2025 | 173,50 | 175,68 | 173,43 | 174,76 | 0,69% | 59.536,00 |
| 02.07.2025 | 168,18 | 173,56 | 168,18 | 173,56 | 2,64% | 152.863,00 |
| 01.07.2025 | 163,77 | 170,27 | 163,77 | 169,09 | 2,48% | 35.691,00 |
| 30.06.2025 | 169,68 | 169,68 | 165,00 | 165,00 | -1,83% | 54.743,00 |
| 27.06.2025 | 169,99 | 170,44 | 166,62 | 168,08 | -0,60% | 131.582,00 |
| 26.06.2025 | 164,00 | 169,15 | 163,12 | 169,10 | 2,79% | 70.354,00 |
| 25.06.2025 | 159,20 | 165,34 | 157,52 | 164,51 | 3,23% | 42.791,00 |
| 24.06.2025 | 157,68 | 162,15 | 157,68 | 159,36 | 1,94% | 57.681,00 |
| 23.06.2025 | 156,92 | 158,34 | 153,76 | 156,33 | -0,46% | 94.707,00 |
| 20.06.2025 | 161,57 | 163,30 | 156,80 | 157,05 | -1,51% | 113.504,00 |
| 18.06.2025 | 155,45 | 161,35 | 155,45 | 159,46 | 2,45% | 48.301,00 |
| 17.06.2025 | 153,18 | 156,27 | 153,04 | 155,64 | 1,48% | 47.073,00 |
| 16.06.2025 | 151,51 | 154,66 | 151,51 | 153,37 | 1,71% | 44.492,00 |
| 13.06.2025 | 152,15 | 154,16 | 148,88 | 150,79 | -2,14% | 49.116,00 |
| 12.06.2025 | 156,10 | 157,07 | 153,66 | 154,08 | -1,88% | 45.454,00 |
| 11.06.2025 | 159,54 | 161,00 | 156,79 | 157,04 | -0,48% | 36.620,00 |
| 10.06.2025 | 157,74 | 160,55 | 157,48 | 157,79 | 0,11% | 83.813,00 |
| 09.06.2025 | 162,49 | 164,00 | 157,60 | 157,61 | -3,30% | 119.599,00 |
| 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 |