148,210$
-0,57%
Echtzeit-Aktienkurs World Acceptance Corp.
Bid:
Ask:
Aktienkurse zur World Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 147,93 | 149,64 | 146,41 | 148,44 | -0,42% | 122.188,00 |
| 11.12.2025 | 146,86 | 150,68 | 144,46 | 149,06 | 2,39% | 112.108,00 |
| 10.12.2025 | 141,51 | 147,13 | 139,77 | 145,58 | 2,79% | 109.103,00 |
| 09.12.2025 | 137,93 | 142,41 | 137,15 | 141,63 | 2,68% | 86.773,00 |
| 08.12.2025 | 145,92 | 145,92 | 137,34 | 137,94 | -4,03% | 71.722,00 |
| 05.12.2025 | 153,58 | 155,51 | 142,65 | 143,73 | -7,09% | 94.428,00 |
| 04.12.2025 | 161,66 | 161,99 | 152,64 | 154,70 | -2,83% | 140.715,00 |
| 03.12.2025 | 156,63 | 162,07 | 156,63 | 159,21 | 2,20% | 91.647,00 |
| 02.12.2025 | 155,03 | 159,22 | 151,04 | 155,78 | 0,72% | 179.728,00 |
| 01.12.2025 | 151,10 | 158,26 | 150,39 | 154,67 | 0,01% | 69.568,00 |
| 28.11.2025 | 154,00 | 157,97 | 153,10 | 154,66 | -0,62% | 52.298,00 |
| 26.11.2025 | 153,54 | 156,96 | 152,24 | 155,62 | 1,37% | 125.318,00 |
| 25.11.2025 | 148,00 | 154,86 | 146,81 | 153,52 | 3,33% | 70.218,00 |
| 24.11.2025 | 141,78 | 151,52 | 140,91 | 148,57 | 5,45% | 79.698,00 |
| 21.11.2025 | 135,40 | 143,72 | 133,75 | 140,89 | 4,13% | 115.081,00 |
| 20.11.2025 | 136,98 | 138,91 | 134,62 | 135,30 | -0,85% | 42.467,00 |
| 19.11.2025 | 133,17 | 137,31 | 131,76 | 136,46 | 3,11% | 49.212,00 |
| 18.11.2025 | 131,41 | 135,77 | 131,00 | 132,34 | 0,39% | 60.437,00 |
| 17.11.2025 | 136,93 | 137,42 | 131,67 | 131,82 | -4,29% | 63.568,00 |
| 14.11.2025 | 137,42 | 138,70 | 135,85 | 137,73 | -0,17% | 49.146,00 |
| 13.11.2025 | 137,86 | 140,69 | 136,60 | 137,97 | -0,02% | 56.266,00 |
| 12.11.2025 | 135,82 | 140,14 | 134,95 | 138,00 | 2,07% | 95.567,00 |
| 11.11.2025 | 132,42 | 136,41 | 132,42 | 135,20 | 1,61% | 90.476,00 |
| 10.11.2025 | 133,54 | 137,36 | 119,01 | 133,06 | 0,74% | 67.260,00 |
| 07.11.2025 | 128,98 | 132,72 | 127,43 | 132,08 | 1,23% | 74.585,00 |
| 06.11.2025 | 133,72 | 135,36 | 129,45 | 130,47 | -2,86% | 64.040,00 |
| 05.11.2025 | 131,64 | 135,13 | 129,24 | 134,31 | 2,36% | 81.363,00 |
| 04.11.2025 | 131,35 | 134,49 | 129,78 | 131,21 | -1,35% | 77.371,00 |
| 03.11.2025 | 128,05 | 136,97 | 125,34 | 133,00 | 4,34% | 120.372,00 |
| 31.10.2025 | 127,24 | 128,05 | 124,45 | 127,47 | 0,83% | 76.257,00 |
| 30.10.2025 | 129,78 | 131,32 | 125,99 | 126,42 | -4,19% | 33.231,00 |
| 29.10.2025 | 135,02 | 136,45 | 128,16 | 131,95 | -3,42% | 72.525,00 |
| 28.10.2025 | 141,20 | 141,20 | 136,26 | 136,62 | -4,03% | 68.376,00 |
| 27.10.2025 | 141,35 | 143,55 | 138,64 | 142,36 | 0,82% | 50.714,00 |
| 24.10.2025 | 156,44 | 157,00 | 139,13 | 141,20 | -8,90% | 122.858,00 |
| 23.10.2025 | 170,18 | 171,05 | 148,90 | 155,00 | -12,80% | 87.053,00 |
| 22.10.2025 | 178,40 | 179,22 | 173,66 | 177,75 | -1,03% | 27.683,00 |
| 21.10.2025 | 176,53 | 180,03 | 176,53 | 179,60 | 1,18% | 24.353,00 |
| 20.10.2025 | 174,07 | 177,64 | 173,26 | 177,51 | 2,33% | 33.853,00 |
| 17.10.2025 | 172,52 | 174,04 | 171,69 | 173,47 | 0,41% | 36.412,00 |
| 16.10.2025 | 179,87 | 179,87 | 171,62 | 172,76 | -3,55% | 68.115,00 |
| 15.10.2025 | 179,57 | 180,40 | 174,81 | 179,11 | -0,25% | 54.177,00 |
| 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 |