PRA Group, Inc. PRAA
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$18,86-0,63 (-3,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,86 | -3,23 % | $19,37 | $19,55 | $18,72 | 553,50K |
| 2026-09-30 | $19,49 | +0,26 % | $19,33 | $19,54 | $19,06 | 421,90K |
| 2026-09-29 | $19,44 | -3,04 % | $19,75 | $19,91 | $18,27 | 635,80K |
| 2026-09-28 | $20,05 | -2,91 % | $20,65 | $21,05 | $19,46 | 533,50K |
| 2026-09-25 | $20,65 | +2,03 % | $20,22 | $20,72 | $20,10 | 365,20K |
| 2026-09-24 | $20,24 | +0,65 % | $20,11 | $20,86 | $20,11 | 506,90K |
| 2026-09-23 | $20,11 | -2,28 % | $20,39 | $20,39 | $19,60 | 446,00K |
| 2026-09-22 | $20,58 | -0,10 % | $20,98 | $21,29 | $20,01 | 449,30K |
| 2026-09-21 | $20,60 | -1,90 % | $21,16 | $21,16 | $20,30 | 915,10K |
| 2026-09-18 | $21,00 | +2,09 % | $20,38 | $21,21 | $19,80 | 858,60K |
| 2026-09-17 | $20,57 | +2,49 % | $20,32 | $20,61 | $19,83 | 618,20K |
| 2026-09-16 | $20,07 | +4,04 % | $19,12 | $20,13 | $19,12 | 588,70K |
| 2026-09-15 | $19,29 | -0,52 % | $19,23 | $19,48 | $18,86 | 341,00K |
| 2026-09-14 | $19,39 | +2,43 % | $18,93 | $19,46 | $18,69 | 344,50K |
| 2026-09-11 | $18,93 | +0,85 % | $19,06 | $19,22 | $18,71 | 501,60K |
| 2026-09-10 | $18,77 | -1,93 % | $19,03 | $19,06 | $18,50 | 222,00K |
| 2026-09-09 | $19,14 | +0,16 % | $18,90 | $19,50 | $18,55 | 676,30K |
| 2026-09-08 | $19,11 | +0,47 % | $18,75 | $19,13 | $18,42 | 303,60K |
| 2026-09-04 | $19,02 | +0,16 % | $18,69 | $19,41 | $18,44 | 223,20K |
| 2026-09-03 | $18,99 | +1,28 % | $18,98 | $19,54 | $18,89 | 214,80K |
| 2026-09-02 | $18,75 | +2,24 % | $18,41 | $18,83 | $18,27 | 246,80K |
| 2026-09-01 | $18,34 | -2,55 % | $18,66 | $18,72 | $18,26 | 377,90K |
| 2026-08-31 | $18,82 | -1,67 % | $19,09 | $19,34 | $18,79 | 352,30K |
| 2026-08-28 | $19,14 | -0,78 % | $19,39 | $19,70 | $19,09 | 249,80K |
| 2026-08-27 | $19,29 | -0,82 % | $19,28 | $19,44 | $18,85 | 299,10K |
| 2026-08-26 | $19,45 | -1,17 % | $19,56 | $19,96 | $19,24 | 299,50K |
| 2026-08-25 | $19,68 | -2,43 % | $20,14 | $20,16 | $19,58 | 298,30K |
| 2026-08-24 | $20,17 | +3,01 % | $19,88 | $20,30 | $19,65 | 318,90K |
| 2026-08-21 | $19,58 | +5,10 % | $18,97 | $19,73 | $18,91 | 434,60K |
| 2026-08-20 | $18,63 | -4,17 % | $19,34 | $19,34 | $18,42 | 298,60K |
| 2026-08-19 | $19,44 | -1,07 % | $19,62 | $19,99 | $19,32 | 350,50K |
| 2026-08-18 | $19,65 | -2,87 % | $20,20 | $20,29 | $19,57 | 327,20K |
| 2026-08-17 | $20,23 | -1,80 % | $20,69 | $20,85 | $20,16 | 458,80K |
| 2026-08-14 | $20,60 | +1,73 % | $20,21 | $20,99 | $20,01 | 331,20K |
| 2026-08-13 | $20,25 | +3,42 % | $19,92 | $21,27 | $19,90 | 427,20K |
| 2026-08-12 | $19,58 | +4,48 % | $18,67 | $19,95 | $18,67 | 329,30K |
| 2026-08-11 | $18,74 | -1,16 % | $19,26 | $19,31 | $18,33 | 422,50K |
| 2026-08-10 | $18,96 | -4,19 % | $19,69 | $20,18 | $18,83 | 849,40K |
| 2026-08-07 | $19,79 | +9,04 % | $20,33 | $21,49 | $19,62 | 1,10M |
| 2026-08-06 | $18,15 | +5,58 % | $17,24 | $18,25 | $17,24 | 473,80K |
| 2026-08-05 | $17,19 | -2,50 % | $17,63 | $17,65 | $17,17 | 390,00K |
| 2026-08-04 | $17,63 | +1,03 % | $17,39 | $17,80 | $17,25 | 381,60K |
| 2026-08-03 | $17,45 | +0,46 % | $17,57 | $17,97 | $17,39 | 292,00K |
| 2026-07-31 | $17,37 | +0,12 % | $17,17 | $17,49 | $16,89 | 334,50K |
| 2026-07-30 | $17,35 | -1,48 % | $17,46 | $17,57 | $17,02 | 221,70K |
| 2026-07-29 | $17,61 | -2,38 % | $17,96 | $18,25 | $17,51 | 440,30K |
| 2026-07-28 | $18,04 | +0,73 % | $18,17 | $18,60 | $17,88 | 323,80K |
| 2026-07-27 | $17,91 | +5,48 % | $17,15 | $18,16 | $17,15 | 255,10K |
| 2026-07-24 | $16,98 | +5,14 % | $16,26 | $17,25 | $16,21 | 722,50K |
| 2026-07-23 | $16,15 | -4,44 % | $16,69 | $16,77 | $15,74 | 390,20K |
| 2026-07-22 | $16,90 | -3,21 % | $17,36 | $17,42 | $16,67 | 340,70K |
| 2026-07-21 | $17,46 | +0,52 % | $17,23 | $17,47 | $17,00 | 350,00K |
| 2026-07-20 | $17,37 | -4,14 % | $18,14 | $18,14 | $17,34 | 258,60K |
| 2026-07-17 | $18,12 | -1,58 % | $18,24 | $18,44 | $17,74 | 240,10K |
| 2026-07-16 | $18,41 | +2,11 % | $18,06 | $18,53 | $18,04 | 324,40K |
| 2026-07-15 | $18,03 | +0,39 % | $18,16 | $18,31 | $17,83 | 261,10K |
| 2026-07-14 | $17,96 | -1,80 % | $18,05 | $18,44 | $17,79 | 280,90K |
| 2026-07-13 | $18,29 | -1,08 % | $18,73 | $18,90 | $18,23 | 228,30K |
| 2026-07-10 | $18,49 | +1,20 % | $18,31 | $18,59 | $18,27 | 174,20K |
| 2026-07-09 | $18,27 | +4,34 % | $17,51 | $18,36 | $17,12 | 257,90K |
| 2026-07-08 | $17,51 | -2,88 % | $17,84 | $17,92 | $17,30 | 431,30K |
| 2026-07-07 | $18,03 | -1,64 % | $18,54 | $18,62 | $17,36 | 341,90K |
| 2026-07-06 | $18,33 | +0,27 % | $18,16 | $18,44 | $17,83 | 419,90K |
| 2026-07-02 | $18,28 | -4,44 % | $19,23 | $19,42 | $18,22 | 420,80K |
| 2026-07-01 | $19,13 | +0,74 % | $19,19 | $19,48 | $19,05 | 471,40K |
| 2026-06-30 | $18,99 | +1,28 % | $18,59 | $19,02 | $18,21 | 517,00K |
| 2026-06-29 | $18,75 | -0,95 % | $18,98 | $19,00 | $18,27 | 510,50K |
| 2026-06-26 | $18,93 | +4,13 % | $18,28 | $18,98 | $17,75 | 1,06M |
| 2026-06-25 | $18,18 | +1,00 % | $18,00 | $18,25 | $17,75 | 603,40K |
| 2026-06-24 | $18,00 | +2,27 % | $17,84 | $18,35 | $17,70 | 999,40K |
| 2026-06-23 | $17,60 | +10,97 % | $16,01 | $17,62 | $15,87 | 873,30K |
| 2026-06-22 | $15,86 | +6,16 % | $14,99 | $15,95 | $14,85 | 1,03M |
| 2026-06-18 | $14,94 | -0,40 % | $15,07 | $15,54 | $14,70 | 6,54M |
| 2026-06-17 | $15,00 | -4,15 % | $15,52 | $15,98 | $14,56 | 1,21M |
| 2026-06-16 | $15,65 | +0,97 % | $15,64 | $16,05 | $15,50 | 1,00M |
| 2026-06-15 | $15,50 | -1,21 % | $15,82 | $15,89 | $15,36 | 559,50K |
| 2026-06-12 | $15,69 | +1,10 % | $15,50 | $15,87 | $15,32 | 580,40K |
| 2026-06-11 | $15,52 | +1,84 % | $15,24 | $15,56 | $14,44 | 609,40K |
| 2026-06-10 | $15,24 | -1,93 % | $15,50 | $15,50 | $15,04 | 496,30K |
| 2026-06-09 | $15,54 | +2,24 % | $15,22 | $15,79 | $15,17 | 618,70K |
| 2026-06-08 | $15,20 | -5,06 % | $16,14 | $16,14 | $14,73 | 956,60K |
| 2026-06-05 | $16,01 | +6,45 % | $15,09 | $16,04 | $15,07 | 582,10K |
| 2026-06-04 | $15,04 | +7,28 % | $14,22 | $15,06 | $14,22 | 362,20K |
| 2026-06-03 | $14,02 | -2,91 % | $14,43 | $14,52 | $13,97 | 444,90K |
| 2026-06-02 | $14,44 | -2,17 % | $14,61 | $14,78 | $14,20 | 335,70K |
| 2026-06-01 | $14,76 | -3,28 % | $15,24 | $15,37 | $14,71 | 955,40K |
| 2026-05-29 | $15,26 | -0,97 % | $15,41 | $15,68 | $14,85 | 803,00K |
| 2026-05-28 | $15,41 | +2,39 % | $15,05 | $15,76 | $15,05 | 541,70K |
| 2026-05-27 | $15,05 | +0,07 % | $15,04 | $15,31 | $14,56 | 449,50K |
| 2026-05-26 | $15,04 | +2,73 % | $14,64 | $15,19 | $14,64 | 372,20K |