Echtzeit-Aktienkurs World Acceptance Corp.
Bid:
Ask:
Aktienkurse zur World Acceptance Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 123,46 | 129,97 | 123,46 | 127,84 | 0,89% | - |
| 25.02.2021 | 133,98 | 133,98 | 124,67 | 126,71 | -3,34% | - |
| 24.02.2021 | 123,84 | 131,65 | 121,80 | 131,10 | 7,26% | - |
| 23.02.2021 | 123,49 | 127,05 | 121,22 | 122,23 | -2,43% | - |
| 22.02.2021 | 121,78 | 127,64 | 120,71 | 125,27 | 4,02% | - |
| 19.02.2021 | 123,67 | 125,17 | 0,00 | 120,43 | -3,42% | - |
| 18.02.2021 | 123,93 | 126,84 | 122,23 | 124,69 | -2,17% | - |
| 17.02.2021 | 131,34 | 132,66 | 125,60 | 127,46 | -5,22% | - |
| 16.02.2021 | 132,22 | 135,84 | 130,58 | 134,48 | 0,56% | - |
| 12.02.2021 | 130,45 | 134,70 | 127,95 | 133,72 | 3,55% | - |
| 11.02.2021 | 128,59 | 131,35 | 0,00 | 129,13 | 2,37% | - |
| 10.02.2021 | 133,05 | 136,03 | 124,73 | 126,15 | -6,55% | - |
| 09.02.2021 | 133,76 | 136,37 | 131,40 | 134,99 | 2,38% | - |
| 08.02.2021 | 132,71 | 133,94 | 128,97 | 131,85 | 1,36% | - |
| 05.02.2021 | 129,19 | 132,12 | 127,30 | 130,07 | -0,78% | - |
| 04.02.2021 | 131,07 | 131,09 | 131,07 | 131,09 | -1,48% | - |
| 03.02.2021 | 132,05 | 133,08 | 132,05 | 133,07 | -1,60% | - |
| 02.02.2021 | 133,73 | 136,30 | 128,04 | 135,23 | -2,85% | - |
| 01.02.2021 | 140,98 | 141,27 | 135,58 | 139,19 | -1,93% | - |
| 29.01.2021 | 147,10 | 149,92 | 0,00 | 141,93 | 0,42% | - |
| 28.01.2021 | 166,66 | 167,19 | 131,45 | 141,33 | -14,53% | - |
| 27.01.2021 | 135,08 | 168,45 | 134,10 | 165,37 | 31,45% | - |
| 26.01.2021 | 115,41 | 127,45 | 115,39 | 125,80 | 13,06% | - |
| 25.01.2021 | 110,65 | 111,58 | 110,34 | 111,27 | -0,59% | - |
| 22.01.2021 | 117,45 | 117,50 | 108,11 | 111,93 | -5,80% | - |
| 21.01.2021 | 117,06 | 120,69 | 0,00 | 118,82 | -0,49% | - |
| 20.01.2021 | 121,94 | 122,06 | 115,01 | 119,41 | -1,74% | - |
| 19.01.2021 | 136,94 | 137,16 | 120,93 | 121,53 | -13,57% | - |
| 15.01.2021 | 141,55 | 146,80 | 139,91 | 140,61 | -3,15% | - |
| 14.01.2021 | 147,41 | 151,11 | 142,72 | 145,19 | 2,51% | - |
| 13.01.2021 | 135,63 | 142,90 | 135,33 | 141,63 | 2,71% | - |
| 12.01.2021 | 131,57 | 137,90 | 131,38 | 137,88 | 7,01% | - |
| 11.01.2021 | 123,36 | 129,13 | 123,36 | 128,85 | 3,61% | - |
| 08.01.2021 | 125,08 | 126,97 | 122,07 | 124,36 | 2,95% | - |
| 07.01.2021 | 117,68 | 123,73 | 117,30 | 120,80 | 5,83% | - |
| 06.01.2021 | 111,25 | 116,18 | 110,23 | 114,15 | 6,65% | - |
| 05.01.2021 | 105,43 | 109,51 | 105,43 | 107,03 | 2,19% | - |
| 04.01.2021 | 102,90 | 106,13 | 101,78 | 104,74 | 2,31% | - |
| 31.12.2020 | 101,24 | 104,26 | 99,90 | 102,38 | 1,02% | - |
| 30.12.2020 | 102,27 | 102,27 | 99,56 | 101,35 | -0,75% | - |
| 29.12.2020 | 102,45 | 104,09 | 100,12 | 102,12 | -1,51% | - |
| 28.12.2020 | 103,32 | 106,38 | 103,32 | 103,69 | 0,01% | - |
| 24.12.2020 | 102,86 | 105,89 | 102,35 | 103,68 | 0,60% | - |
| 23.12.2020 | 101,71 | 103,68 | 100,58 | 103,06 | 1,87% | - |
| 22.12.2020 | 100,10 | 101,65 | 98,94 | 101,17 | 3,18% | - |
| 21.12.2020 | 103,38 | 103,38 | 97,37 | 98,05 | -3,53% | - |
| 18.12.2020 | 102,51 | 105,93 | 101,29 | 101,64 | -1,22% | - |
| 17.12.2020 | 99,74 | 104,52 | 99,74 | 102,90 | 2,68% | - |
| 16.12.2020 | 103,72 | 103,89 | 98,77 | 100,21 | -4,73% | - |
| 15.12.2020 | 100,33 | 107,58 | 98,53 | 105,18 | 4,20% | - |
| 14.12.2020 | 109,72 | 109,93 | 100,72 | 100,94 | -10,92% | - |
| 11.12.2020 | 115,46 | 115,82 | 111,16 | 113,31 | -3,61% | - |
| 10.12.2020 | 115,39 | 118,35 | 114,71 | 117,55 | -1,60% | - |
| 09.12.2020 | 117,46 | 119,49 | 117,34 | 119,47 | 4,53% | - |
| 08.12.2020 | 114,67 | 118,36 | 113,41 | 114,29 | -3,03% | - |
| 07.12.2020 | 117,55 | 119,68 | 117,37 | 117,86 | -2,91% | - |
| 04.12.2020 | 117,62 | 123,66 | 115,94 | 121,40 | 3,51% | - |
| 03.12.2020 | 116,48 | 118,83 | 115,65 | 117,28 | -0,35% | - |
| 02.12.2020 | 116,01 | 120,05 | 0,00 | 117,69 | 2,88% | - |
| 01.12.2020 | 115,61 | 116,72 | 112,67 | 114,39 | 1,10% | - |
| 30.11.2020 | 112,55 | 114,32 | 111,80 | 113,14 | -3,63% | - |
| 27.11.2020 | 114,93 | 118,40 | 112,07 | 117,40 | -1,74% | - |
| 25.11.2020 | 117,81 | 119,48 | 117,81 | 119,48 | 2,14% | - |
| 24.11.2020 | 112,15 | 117,65 | 112,15 | 116,97 | 6,42% | - |
| 23.11.2020 | 109,14 | 110,22 | 107,52 | 109,92 | 0,16% | - |
| 20.11.2020 | 112,12 | 112,16 | 108,73 | 109,74 | -2,34% | - |
| 19.11.2020 | 113,16 | 113,17 | 110,54 | 112,37 | 1,33% | - |
| 18.11.2020 | 110,98 | 112,72 | 110,76 | 110,89 | 1,07% | - |
| 17.11.2020 | 106,73 | 111,64 | 106,50 | 109,72 | 0,91% | - |
| 16.11.2020 | 108,59 | 109,31 | 107,80 | 108,73 | -0,43% | - |
| 13.11.2020 | 109,21 | 109,33 | 109,20 | 109,20 | 4,72% | - |
| 12.11.2020 | 104,72 | 106,46 | 103,08 | 104,28 | -0,74% | - |
| 11.11.2020 | 103,40 | 106,43 | 100,52 | 105,06 | 1,26% | - |
| 10.11.2020 | 103,33 | 104,37 | 0,00 | 103,75 | 1,27% | - |
| 09.11.2020 | 103,91 | 105,92 | 100,79 | 102,45 | 7,02% | - |
| 06.11.2020 | 93,15 | 97,50 | 93,15 | 95,73 | 1,10% | - |
| 05.11.2020 | 90,72 | 96,16 | 90,72 | 94,69 | 4,23% | - |
| 04.11.2020 | 86,20 | 92,78 | 85,59 | 90,84 | 4,30% | - |
| 03.11.2020 | 87,41 | 87,90 | 84,28 | 87,10 | 1,95% | - |
| 02.11.2020 | 82,49 | 87,15 | 82,49 | 85,43 | 1,95% | - |
| 30.10.2020 | 87,27 | 87,88 | 82,72 | 83,80 | -4,41% | - |
| 29.10.2020 | 88,99 | 91,10 | 86,94 | 87,67 | -2,22% | - |
| 28.10.2020 | 93,08 | 93,08 | 88,71 | 89,66 | -6,62% | - |
| 27.10.2020 | 95,21 | 97,31 | 93,93 | 96,02 | -0,17% | - |
| 26.10.2020 | 96,97 | 99,33 | 95,57 | 96,18 | -3,80% | - |
| 23.10.2020 | 104,91 | 104,93 | 99,17 | 99,98 | -3,73% | - |
| 22.10.2020 | 111,19 | 113,22 | 103,29 | 103,85 | -7,51% | - |
| 21.10.2020 | 114,11 | 114,91 | 110,58 | 112,28 | -1,65% | - |
| 20.10.2020 | 112,76 | 115,91 | 112,52 | 114,17 | 3,02% | - |
| 19.10.2020 | 109,96 | 111,63 | 108,43 | 110,82 | 2,80% | - |
| 16.10.2020 | 108,75 | 109,31 | 106,70 | 107,80 | -0,84% | - |
| 15.10.2020 | 106,26 | 109,54 | 106,07 | 108,71 | 1,03% | - |
| 14.10.2020 | 105,77 | 109,01 | 105,77 | 107,60 | 1,87% | - |
| 13.10.2020 | 104,71 | 106,44 | 104,71 | 105,63 | -0,42% | - |
| 12.10.2020 | 105,59 | 106,53 | 0,00 | 106,07 | 0,71% | - |
| 09.10.2020 | 111,41 | 111,41 | 105,00 | 105,32 | -2,37% | - |
| 08.10.2020 | 107,73 | 109,80 | 105,89 | 107,88 | 1,29% | - |
| 07.10.2020 | 109,67 | 109,67 | 104,18 | 106,50 | -1,52% | - |
| 06.10.2020 | 110,47 | 111,36 | 106,65 | 108,15 | -1,32% | - |
| 05.10.2020 | 109,60 | 109,60 | 109,60 | 109,60 | 0,47% | - |