139,875$
2,09%
Echtzeit-Aktienkurs World Acceptance Corp.
Bid:
Ask:
Aktienkurse zur World Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 139,29 | 140,26 | 137,65 | 140,01 | 2,19% | - |
| 25.04.2024 | 136,34 | 138,02 | 135,70 | 137,01 | -0,52% | 25.694,00 |
| 24.04.2024 | 138,58 | 142,00 | 136,75 | 137,72 | -1,06% | 40.057,00 |
| 23.04.2024 | 139,00 | 139,26 | 136,98 | 139,20 | 2,41% | 15.935,00 |
| 22.04.2024 | 133,75 | 136,81 | 132,86 | 135,92 | 1,91% | 21.850,00 |
| 19.04.2024 | 131,91 | 134,90 | 131,91 | 133,37 | 0,79% | 26.157,00 |
| 18.04.2024 | 130,66 | 133,30 | 130,54 | 132,33 | 1,12% | 24.133,00 |
| 17.04.2024 | 133,71 | 136,06 | 130,87 | 130,87 | -1,98% | 20.683,00 |
| 16.04.2024 | 133,88 | 133,88 | 131,14 | 133,51 | -0,87% | 24.127,00 |
| 15.04.2024 | 134,00 | 135,95 | 133,54 | 134,68 | -0,06% | 24.154,00 |
| 12.04.2024 | 139,00 | 141,92 | 134,26 | 134,76 | -3,75% | 20.777,00 |
| 11.04.2024 | 135,80 | 140,04 | 135,06 | 140,01 | 2,47% | 27.850,00 |
| 10.04.2024 | 138,13 | 138,98 | 136,39 | 136,63 | -4,09% | 68.864,00 |
| 09.04.2024 | 143,20 | 144,14 | 141,02 | 142,46 | -0,03% | 39.071,00 |
| 08.04.2024 | 142,64 | 142,64 | 139,11 | 142,50 | 2,28% | 29.018,00 |
| 05.04.2024 | 135,21 | 139,61 | 134,63 | 139,32 | 1,91% | 39.947,00 |
| 04.04.2024 | 138,99 | 141,46 | 136,71 | 136,71 | -2,54% | 39.138,00 |
| 03.04.2024 | 137,97 | 141,61 | 137,97 | 140,28 | 1,06% | 40.575,00 |
| 02.04.2024 | 136,91 | 138,85 | 136,91 | 138,81 | -0,10% | 42.370,00 |
| 01.04.2024 | 143,28 | 143,28 | 138,69 | 138,95 | -4,16% | 28.106,00 |
| 28.03.2024 | 144,04 | 146,22 | 143,01 | 144,98 | 0,05% | 55.445,00 |
| 27.03.2024 | 138,58 | 144,91 | 138,58 | 144,91 | 5,42% | 40.938,00 |
| 26.03.2024 | 136,93 | 138,67 | 135,95 | 137,46 | 0,39% | 18.274,00 |
| 25.03.2024 | 137,12 | 137,49 | 135,18 | 136,93 | 0,10% | 22.979,00 |
| 22.03.2024 | 139,43 | 139,43 | 134,59 | 136,80 | -1,20% | 21.758,00 |
| 21.03.2024 | 136,82 | 140,55 | 136,82 | 138,46 | 1,26% | 40.137,00 |
| 20.03.2024 | 132,00 | 137,78 | 130,36 | 136,74 | 2,64% | 40.443,00 |
| 19.03.2024 | 128,64 | 133,22 | 128,64 | 133,22 | 2,90% | 27.992,00 |
| 18.03.2024 | 126,92 | 131,01 | 126,50 | 129,47 | 1,58% | 43.279,00 |
| 15.03.2024 | 125,33 | 127,61 | 125,33 | 127,46 | 0,51% | 65.764,00 |
| 14.03.2024 | 128,59 | 128,59 | 125,84 | 126,81 | -3,18% | 35.992,00 |
| 13.03.2024 | 132,66 | 134,28 | 130,36 | 130,97 | -0,64% | 58.940,00 |
| 12.03.2024 | 130,69 | 132,19 | 129,61 | 131,82 | 1,61% | 38.675,00 |
| 11.03.2024 | 131,21 | 132,70 | 129,23 | 129,73 | -1,14% | 49.740,00 |
| 08.03.2024 | 131,32 | 133,15 | 130,83 | 131,22 | 1,30% | 42.644,00 |
| 07.03.2024 | 126,05 | 129,54 | 126,00 | 129,54 | 3,01% | 28.328,00 |
| 06.03.2024 | 125,11 | 126,47 | 123,66 | 125,76 | 2,17% | 56.955,00 |
| 05.03.2024 | 122,48 | 123,75 | 121,91 | 123,09 | 0,41% | 35.021,00 |
| 04.03.2024 | 122,39 | 123,08 | 120,30 | 122,59 | -0,33% | 59.401,00 |
| 01.03.2024 | 119,10 | 123,88 | 118,61 | 122,99 | 2,98% | 49.365,00 |
| 29.02.2024 | 122,38 | 122,51 | 118,66 | 119,44 | -0,45% | 51.732,00 |
| 28.02.2024 | 121,40 | 123,03 | 119,57 | 119,98 | -1,91% | 37.162,00 |
| 27.02.2024 | 120,69 | 122,57 | 119,10 | 122,32 | 3,15% | 51.902,00 |
| 26.02.2024 | 129,82 | 130,12 | 117,41 | 118,59 | -8,65% | 91.518,00 |
| 23.02.2024 | 128,37 | 132,71 | 125,55 | 129,82 | 3,66% | 44.296,00 |
| 22.02.2024 | 122,25 | 125,97 | 121,48 | 125,24 | 2,85% | 49.003,00 |
| 21.02.2024 | 125,67 | 125,76 | 121,05 | 121,77 | -3,63% | 39.341,00 |
| 20.02.2024 | 125,29 | 128,80 | 124,49 | 126,36 | -1,00% | 43.241,00 |
| 16.02.2024 | 135,47 | 136,46 | 127,04 | 127,64 | -6,30% | 52.425,00 |
| 15.02.2024 | 135,38 | 139,16 | 134,10 | 136,22 | 1,76% | 43.291,00 |
| 14.02.2024 | 134,08 | 134,89 | 131,91 | 133,86 | 1,12% | 62.655,00 |
| 13.02.2024 | 129,84 | 134,23 | 128,96 | 132,38 | -2,10% | 70.754,00 |
| 12.02.2024 | 134,22 | 136,60 | 133,35 | 135,22 | 3,40% | 46.360,00 |
| 09.02.2024 | 130,12 | 132,28 | 129,00 | 130,78 | 0,58% | 25.746,00 |
| 08.02.2024 | 129,44 | 131,01 | 128,55 | 130,02 | 1,51% | 41.181,00 |
| 07.02.2024 | 131,74 | 131,74 | 128,06 | 128,08 | -3,01% | 25.018,00 |
| 06.02.2024 | 131,40 | 134,16 | 130,88 | 132,06 | 0,11% | 46.960,00 |
| 05.02.2024 | 130,22 | 132,68 | 127,89 | 131,91 | -0,41% | 84.608,00 |
| 02.02.2024 | 132,83 | 134,51 | 131,85 | 132,45 | -2,14% | 42.514,00 |
| 01.02.2024 | 131,41 | 135,67 | 130,55 | 135,34 | 3,07% | 50.398,00 |
| 31.01.2024 | 137,50 | 139,28 | 131,28 | 131,31 | -5,01% | 39.698,00 |
| 30.01.2024 | 142,74 | 142,74 | 137,75 | 138,23 | -3,30% | 35.172,00 |
| 29.01.2024 | 140,27 | 143,67 | 137,72 | 142,95 | 2,63% | 36.760,00 |
| 26.01.2024 | 140,12 | 140,52 | 136,25 | 139,28 | 0,72% | 40.541,00 |
| 25.01.2024 | 143,74 | 143,74 | 138,19 | 138,28 | -1,41% | 42.437,00 |
| 24.01.2024 | 144,79 | 144,89 | 139,76 | 140,26 | -1,32% | 49.391,00 |
| 23.01.2024 | 143,93 | 143,93 | 138,46 | 142,14 | 0,32% | 60.679,00 |
| 22.01.2024 | 142,78 | 148,96 | 136,13 | 141,69 | -0,69% | 79.131,00 |
| 19.01.2024 | 128,61 | 146,39 | 128,31 | 142,67 | 17,32% | 140.467,00 |
| 18.01.2024 | 126,84 | 129,25 | 121,03 | 121,61 | -3,98% | 68.252,00 |
| 17.01.2024 | 125,70 | 126,90 | 122,53 | 126,65 | -0,46% | 34.487,00 |
| 16.01.2024 | 126,36 | 127,55 | 124,80 | 127,23 | -0,15% | 40.983,00 |
| 12.01.2024 | 129,92 | 130,95 | 126,28 | 127,42 | -0,28% | 38.672,00 |
| 11.01.2024 | 130,37 | 130,37 | 126,86 | 127,78 | -3,07% | 53.518,00 |
| 10.01.2024 | 131,51 | 133,96 | 129,61 | 131,83 | 0,38% | 40.272,00 |
| 09.01.2024 | 129,66 | 132,00 | 128,25 | 131,33 | 0,31% | 45.063,00 |
| 08.01.2024 | 129,54 | 131,61 | 128,50 | 130,92 | 2,46% | 30.119,00 |
| 05.01.2024 | 125,88 | 130,00 | 125,88 | 127,78 | 0,32% | 40.756,00 |
| 04.01.2024 | 128,06 | 129,66 | 126,61 | 127,37 | -0,04% | 33.809,00 |
| 03.01.2024 | 128,41 | 130,18 | 126,10 | 127,42 | -0,87% | 30.429,00 |
| 02.01.2024 | 130,43 | 131,41 | 126,62 | 128,54 | -1,53% | 47.390,00 |
| 29.12.2023 | 133,11 | 134,55 | 129,85 | 130,53 | -2,63% | 86.065,00 |
| 28.12.2023 | 134,38 | 135,69 | 133,00 | 134,05 | -1,00% | 44.028,00 |
| 27.12.2023 | 133,94 | 135,41 | 133,50 | 135,41 | 0,65% | 34.776,00 |
| 26.12.2023 | 134,37 | 135,94 | 134,34 | 134,54 | 1,61% | 25.173,00 |
| 22.12.2023 | 137,50 | 137,57 | 132,41 | 132,41 | -4,11% | 37.453,00 |
| 21.12.2023 | 137,28 | 140,00 | 136,02 | 138,08 | 1,02% | 48.722,00 |
| 20.12.2023 | 140,00 | 141,21 | 136,30 | 136,69 | -1,52% | 36.160,00 |
| 19.12.2023 | 138,59 | 140,77 | 137,98 | 138,80 | 1,51% | 37.768,00 |
| 18.12.2023 | 136,02 | 138,53 | 135,17 | 136,74 | 0,06% | 54.583,00 |
| 15.12.2023 | 139,08 | 139,08 | 135,52 | 136,66 | -1,29% | 170.840,00 |
| 14.12.2023 | 135,63 | 138,71 | 134,38 | 138,45 | 3,98% | 51.681,00 |
| 13.12.2023 | 128,53 | 134,43 | 126,15 | 133,15 | 3,39% | 52.026,00 |
| 12.12.2023 | 124,87 | 132,20 | 121,81 | 128,78 | 4,29% | 58.797,00 |
| 11.12.2023 | 122,01 | 126,06 | 122,01 | 123,48 | -0,48% | 35.122,00 |
| 08.12.2023 | 119,24 | 124,26 | 119,24 | 124,07 | 3,58% | 35.617,00 |
| 07.12.2023 | 116,42 | 120,63 | 116,42 | 119,78 | 1,96% | 68.373,00 |
| 06.12.2023 | 117,74 | 120,39 | 117,23 | 117,48 | 0,69% | 35.910,00 |
| 05.12.2023 | 115,92 | 117,69 | 115,92 | 116,68 | -2,13% | 55.198,00 |
| 04.12.2023 | 116,35 | 120,38 | 116,35 | 119,22 | 2,61% | 40.325,00 |