178,100$
2,71%
Echtzeit-Aktienkurs World Acceptance Corp.
Bid:
Ask:
Aktienkurse zur World Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 175,79 | 180,90 | 174,20 | 177,93 | 2,84% | 28.488,00 |
| 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 |
| 15.06.2026 | 181,13 | 181,15 | 172,95 | 173,22 | -2,93% | 74.976,00 |
| 12.06.2026 | 176,98 | 183,00 | 176,19 | 178,45 | 0,68% | 172.121,00 |
| 11.06.2026 | 173,90 | 177,59 | 168,71 | 177,25 | 3,23% | 154.565,00 |
| 10.06.2026 | 171,89 | 174,19 | 170,00 | 171,70 | 1,30% | 121.485,00 |
| 09.06.2026 | 171,95 | 174,68 | 168,74 | 169,50 | -0,56% | 123.037,00 |
| 08.06.2026 | 167,57 | 171,20 | 167,10 | 170,45 | 1,88% | 112.308,00 |
| 05.06.2026 | 167,80 | 172,74 | 164,59 | 167,30 | -0,30% | 148.870,00 |
| 04.06.2026 | 166,61 | 169,62 | 155,08 | 167,80 | 0,85% | 165.730,00 |
| 03.06.2026 | 165,08 | 167,77 | 164,61 | 166,38 | 0,23% | 158.744,00 |
| 02.06.2026 | 166,83 | 169,01 | 161,00 | 166,00 | -1,05% | 139.949,00 |
| 01.06.2026 | 164,40 | 170,00 | 164,31 | 167,76 | 1,62% | 180.023,00 |
| 29.05.2026 | 161,51 | 167,80 | 157,73 | 165,09 | 1,89% | 169.351,00 |
| 28.05.2026 | 165,77 | 167,38 | 159,78 | 162,02 | -3,21% | 94.179,00 |
| 27.05.2026 | 168,24 | 170,65 | 165,22 | 167,40 | 0,64% | 168.204,00 |
| 26.05.2026 | 160,41 | 166,50 | 160,41 | 166,34 | 4,02% | 149.445,00 |
| 22.05.2026 | 159,32 | 162,00 | 156,55 | 159,91 | 1,31% | 106.589,00 |
| 21.05.2026 | 155,40 | 158,27 | 153,61 | 157,84 | 1,32% | 86.670,00 |
| 20.05.2026 | 157,05 | 157,70 | 151,83 | 155,78 | -0,59% | 171.030,00 |
| 19.05.2026 | 155,70 | 157,41 | 151,69 | 156,70 | 0,27% | 184.376,00 |
| 18.05.2026 | 151,91 | 158,80 | 151,90 | 156,28 | 2,03% | 202.910,00 |
| 15.05.2026 | 149,59 | 153,61 | 147,13 | 153,17 | 1,76% | 183.876,00 |
| 14.05.2026 | 150,68 | 153,00 | 149,23 | 150,52 | 0,73% | 173.896,00 |
| 13.05.2026 | 147,48 | 149,85 | 145,10 | 149,43 | 0,75% | 109.250,00 |
| 12.05.2026 | 149,22 | 149,24 | 142,29 | 148,32 | 0,06% | 209.764,00 |
| 11.05.2026 | 149,28 | 152,20 | 146,26 | 148,23 | -0,98% | 208.640,00 |
| 08.05.2026 | 149,58 | 150,21 | 143,97 | 149,70 | -0,33% | 167.318,00 |
| 07.05.2026 | 150,00 | 156,15 | 149,15 | 150,20 | 0,37% | 212.869,00 |
| 06.05.2026 | 143,74 | 149,74 | 143,74 | 149,65 | 6,02% | 192.671,00 |
| 05.05.2026 | 142,68 | 143,64 | 139,30 | 141,15 | 0,55% | 127.041,00 |
| 04.05.2026 | 152,80 | 152,80 | 139,73 | 140,38 | -7,66% | 213.065,00 |
| 01.05.2026 | 149,19 | 156,12 | 149,01 | 152,02 | 3,41% | 141.829,00 |
| 30.04.2026 | 156,57 | 165,53 | 137,48 | 147,01 | -4,54% | 288.926,00 |
| 29.04.2026 | 154,17 | 155,54 | 149,52 | 154,00 | -0,45% | 178.692,00 |
| 28.04.2026 | 154,67 | 156,55 | 152,27 | 154,69 | 0,72% | 130.723,00 |
| 27.04.2026 | 150,60 | 155,00 | 150,60 | 153,59 | 1,50% | 112.460,00 |
| 24.04.2026 | 151,20 | 153,30 | 147,27 | 151,32 | -0,57% | 188.296,00 |
| 23.04.2026 | 149,57 | 152,81 | 145,34 | 152,19 | 1,49% | 192.419,00 |
| 22.04.2026 | 148,50 | 153,39 | 147,85 | 149,96 | 1,77% | 203.393,00 |
| 21.04.2026 | 150,47 | 155,47 | 147,11 | 147,35 | -1,31% | 115.434,00 |
| 20.04.2026 | 140,84 | 149,48 | 140,84 | 149,30 | 5,60% | 127.946,00 |
| 17.04.2026 | 135,25 | 144,75 | 133,81 | 141,38 | 7,79% | 163.994,00 |
| 16.04.2026 | 134,64 | 136,94 | 126,00 | 131,16 | -2,66% | 189.061,00 |
| 15.04.2026 | 137,83 | 138,70 | 132,44 | 134,74 | -2,81% | 195.348,00 |
| 14.04.2026 | 141,17 | 143,85 | 138,26 | 138,63 | -1,19% | 104.773,00 |
| 13.04.2026 | 148,63 | 150,80 | 129,38 | 140,30 | -5,71% | 259.294,00 |
| 10.04.2026 | 155,23 | 155,23 | 140,90 | 148,80 | -3,61% | 171.345,00 |
| 09.04.2026 | 149,75 | 155,94 | 149,50 | 154,37 | 1,94% | 138.589,00 |
| 08.04.2026 | 150,05 | 154,31 | 149,46 | 151,43 | 3,72% | 115.085,00 |
| 07.04.2026 | 143,14 | 146,77 | 142,79 | 146,00 | 1,79% | 90.920,00 |
| 06.04.2026 | 139,86 | 143,75 | 138,97 | 143,43 | 2,55% | 106.705,00 |
| 02.04.2026 | 137,57 | 141,19 | 134,72 | 139,86 | -1,21% | 120.058,00 |
| 01.04.2026 | 135,84 | 142,24 | 134,88 | 141,58 | 5,08% | 83.509,00 |
| 31.03.2026 | 134,95 | 136,12 | 132,50 | 134,73 | 1,06% | 113.558,00 |
| 30.03.2026 | 132,97 | 135,80 | 132,16 | 133,32 | 2,16% | 82.709,00 |
| 27.03.2026 | 130,66 | 132,11 | 126,70 | 130,50 | -0,43% | 95.145,00 |
| 26.03.2026 | 124,69 | 134,62 | 124,69 | 131,06 | 2,78% | 159.332,00 |
| 25.03.2026 | 137,16 | 137,45 | 122,71 | 127,52 | -6,28% | 127.397,00 |
| 24.03.2026 | 135,79 | 138,27 | 134,52 | 136,07 | -0,18% | 89.619,00 |
| 23.03.2026 | 135,38 | 140,83 | 133,89 | 136,31 | 4,17% | 189.341,00 |
| 20.03.2026 | 133,08 | 133,42 | 125,80 | 130,85 | -1,68% | 296.851,00 |
| 19.03.2026 | 133,06 | 136,74 | 130,17 | 133,09 | -0,37% | 343.787,00 |
| 18.03.2026 | 136,65 | 138,71 | 128,63 | 133,59 | -3,68% | 191.339,00 |
| 17.03.2026 | 134,79 | 140,76 | 130,16 | 138,70 | 4,05% | 180.218,00 |
| 16.03.2026 | 134,77 | 138,28 | 131,82 | 133,30 | -0,38% | 150.912,00 |
| 13.03.2026 | 136,12 | 140,98 | 132,62 | 133,81 | -1,67% | 120.246,00 |
| 12.03.2026 | 132,26 | 137,58 | 128,38 | 136,08 | 0,69% | 174.370,00 |
| 11.03.2026 | 139,07 | 142,01 | 132,77 | 135,15 | -3,11% | 243.450,00 |
| 10.03.2026 | 137,66 | 142,24 | 133,97 | 139,49 | 1,33% | 100.428,00 |
| 09.03.2026 | 137,73 | 138,79 | 131,01 | 137,66 | -0,94% | 204.941,00 |
| 06.03.2026 | 141,91 | 142,99 | 138,80 | 138,97 | -4,63% | 109.295,00 |
| 05.03.2026 | 143,59 | 149,55 | 143,59 | 145,71 | -0,05% | 101.112,00 |
| 04.03.2026 | 140,79 | 146,64 | 139,16 | 145,78 | 3,77% | 142.798,00 |
| 03.03.2026 | 134,01 | 142,35 | 133,12 | 140,49 | 2,66% | 318.269,00 |
| 02.03.2026 | 132,57 | 139,61 | 132,09 | 136,85 | 1,46% | 189.855,00 |
| 27.02.2026 | 137,29 | 138,18 | 131,61 | 134,88 | -3,23% | 169.532,00 |
| 26.02.2026 | 134,39 | 140,27 | 134,13 | 139,38 | 4,08% | 100.386,00 |
| 25.02.2026 | 128,92 | 133,93 | 126,66 | 133,91 | 4,48% | 104.353,00 |
| 24.02.2026 | 127,20 | 131,40 | 127,00 | 128,17 | 0,76% | 56.482,00 |
| 23.02.2026 | 130,72 | 132,02 | 126,25 | 127,20 | -2,63% | 103.538,00 |
| 20.02.2026 | 132,37 | 134,72 | 129,55 | 130,63 | -2,46% | 126.313,00 |
| 19.02.2026 | 133,77 | 136,35 | 132,22 | 133,92 | -1,02% | 116.659,00 |
| 18.02.2026 | 133,64 | 136,34 | 132,74 | 135,30 | 0,48% | 89.447,00 |
| 17.02.2026 | 131,15 | 135,43 | 131,06 | 134,65 | 2,67% | 95.119,00 |
| 13.02.2026 | 127,58 | 133,93 | 126,78 | 131,15 | 2,56% | 116.130,00 |
| 12.02.2026 | 127,44 | 129,46 | 123,56 | 127,88 | 0,33% | 75.491,00 |
| 11.02.2026 | 122,86 | 128,16 | 120,97 | 127,46 | 5,10% | 112.946,00 |
| 10.02.2026 | 120,27 | 122,97 | 119,62 | 121,28 | 0,77% | 98.643,00 |
| 09.02.2026 | 123,79 | 125,00 | 120,31 | 120,35 | -2,23% | 40.462,00 |
| 06.02.2026 | 119,86 | 124,67 | 119,86 | 123,09 | 3,70% | 104.702,00 |
| 05.02.2026 | 119,50 | 121,00 | 115,65 | 118,70 | 0,29% | 178.825,00 |
| 04.02.2026 | 122,27 | 122,27 | 118,36 | 118,36 | -2,15% | 58.586,00 |
| 03.02.2026 | 122,59 | 124,84 | 114,99 | 120,96 | -1,82% | 107.607,00 |
| 02.02.2026 | 121,25 | 124,65 | 120,08 | 123,20 | 1,61% | 46.834,00 |
| 30.01.2026 | 117,72 | 121,40 | 117,72 | 121,25 | 1,44% | 72.753,00 |
| 29.01.2026 | 116,33 | 120,32 | 116,05 | 119,53 | 3,43% | 94.874,00 |
| 28.01.2026 | 118,71 | 124,46 | 114,00 | 115,57 | -1,65% | 125.950,00 |
| 27.01.2026 | 126,50 | 126,50 | 110,00 | 117,51 | -17,58% | 184.383,00 |