World Acceptance Corporation WRLD
NASDAQ · Vereinigte Staaten · Finanzen
$171,63+0,85 (+0,50 %)
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 | $171,63 | +0,50 % | $172,64 | $172,98 | $167,39 | 55,40K |
| 2026-09-30 | $170,78 | -1,00 % | $172,39 | $172,74 | $169,44 | 87,00K |
| 2026-09-29 | $172,51 | +0,66 % | $170,68 | $174,00 | $168,55 | 38,40K |
| 2026-09-28 | $171,38 | -0,35 % | $171,87 | $173,35 | $170,11 | 48,50K |
| 2026-09-25 | $171,99 | +0,73 % | $172,23 | $173,99 | $171,20 | 54,10K |
| 2026-09-24 | $170,75 | +0,40 % | $170,10 | $171,47 | $168,60 | 62,30K |
| 2026-09-23 | $170,07 | -1,69 % | $170,96 | $172,38 | $169,43 | 51,90K |
| 2026-09-22 | $172,99 | +1,11 % | $171,95 | $175,40 | $170,58 | 75,50K |
| 2026-09-21 | $171,09 | -6,07 % | $179,64 | $181,47 | $168,17 | 115,10K |
| 2026-09-18 | $182,14 | -1,42 % | $182,55 | $183,24 | $181,10 | 62,80K |
| 2026-09-17 | $184,77 | -0,44 % | $188,72 | $189,57 | $184,26 | 40,90K |
| 2026-09-16 | $185,59 | +0,52 % | $184,63 | $185,65 | $181,03 | 59,10K |
| 2026-09-15 | $184,63 | -3,75 % | $191,79 | $193,53 | $183,78 | 86,10K |
| 2026-09-14 | $191,82 | +0,56 % | $191,00 | $193,51 | $189,51 | 54,00K |
| 2026-09-11 | $190,75 | +0,39 % | $192,85 | $192,85 | $189,20 | 50,30K |
| 2026-09-10 | $190,00 | +0,30 % | $188,36 | $190,59 | $187,06 | 54,80K |
| 2026-09-09 | $189,43 | -1,34 % | $190,48 | $193,34 | $189,01 | 52,70K |
| 2026-09-08 | $192,00 | +0,77 % | $190,42 | $192,79 | $187,05 | 74,80K |
| 2026-09-04 | $190,54 | -0,59 % | $189,56 | $195,55 | $189,29 | 89,70K |
| 2026-09-03 | $191,68 | +0,58 % | $192,49 | $193,33 | $189,10 | 41,20K |
| 2026-09-02 | $190,57 | +5,69 % | $181,99 | $190,69 | $181,96 | 57,40K |
| 2026-09-01 | $180,31 | -1,90 % | $182,60 | $184,00 | $180,01 | 53,00K |
| 2026-08-31 | $183,81 | -2,41 % | $186,78 | $187,26 | $182,28 | 101,30K |
| 2026-08-28 | $188,35 | -0,89 % | $190,30 | $194,09 | $188,06 | 91,50K |
| 2026-08-27 | $190,05 | -0,56 % | $190,13 | $193,59 | $188,67 | 58,60K |
| 2026-08-26 | $191,12 | -1,20 % | $194,66 | $196,52 | $189,53 | 71,10K |
| 2026-08-25 | $193,45 | +1,65 % | $190,36 | $194,92 | $188,79 | 52,70K |
| 2026-08-24 | $190,31 | +1,08 % | $188,52 | $193,70 | $187,16 | 62,60K |
| 2026-08-21 | $188,27 | +2,35 % | $185,30 | $190,53 | $185,30 | 45,20K |
| 2026-08-20 | $183,94 | -0,33 % | $184,87 | $185,01 | $178,57 | 110,20K |
| 2026-08-19 | $184,55 | -2,41 % | $189,50 | $190,22 | $184,44 | 54,40K |
| 2026-08-18 | $189,10 | -0,47 % | $190,12 | $193,79 | $187,14 | 58,40K |
| 2026-08-17 | $190,00 | -2,44 % | $192,37 | $194,17 | $188,49 | 61,30K |
| 2026-08-14 | $194,75 | +3,76 % | $195,53 | $197,48 | $190,23 | 99,50K |
| 2026-08-13 | $187,69 | -1,03 % | $190,75 | $192,52 | $187,26 | 72,40K |
| 2026-08-12 | $189,65 | +1,34 % | $187,43 | $193,46 | $186,51 | 77,50K |
| 2026-08-11 | $187,14 | +0,16 % | $187,40 | $192,55 | $185,93 | 74,50K |
| 2026-08-10 | $186,84 | -0,15 % | $187,26 | $189,74 | $186,53 | 104,00K |
| 2026-08-07 | $187,13 | -1,53 % | $189,92 | $190,32 | $185,70 | 98,30K |
| 2026-08-06 | $190,03 | -1,29 % | $190,76 | $194,74 | $189,00 | 126,90K |
| 2026-08-05 | $192,51 | -0,58 % | $193,63 | $200,13 | $191,16 | 74,20K |
| 2026-08-04 | $193,63 | +2,94 % | $188,57 | $194,97 | $188,29 | 131,10K |
| 2026-08-03 | $188,10 | +4,61 % | $180,83 | $189,41 | $180,83 | 127,30K |
| 2026-07-31 | $179,81 | -0,71 % | $181,60 | $184,05 | $175,89 | 97,50K |
| 2026-07-30 | $181,10 | -2,40 % | $187,42 | $189,10 | $180,68 | 163,30K |
| 2026-07-29 | $185,56 | -2,16 % | $188,21 | $193,39 | $184,32 | 186,30K |
| 2026-07-28 | $189,65 | -3,16 % | $196,04 | $196,04 | $185,90 | 211,60K |
| 2026-07-27 | $195,83 | -4,32 % | $204,67 | $205,99 | $192,03 | 216,00K |
| 2026-07-24 | $204,67 | +13,03 % | $186,59 | $217,63 | $186,59 | 353,40K |
| 2026-07-23 | $181,08 | -3,00 % | $185,38 | $186,34 | $179,64 | 116,10K |
| 2026-07-22 | $186,69 | -1,13 % | $186,67 | $188,06 | $182,01 | 151,50K |
| 2026-07-21 | $188,82 | +0,49 % | $188,40 | $191,16 | $182,93 | 213,40K |
| 2026-07-20 | $187,89 | -2,17 % | $192,74 | $194,81 | $187,70 | 93,40K |
| 2026-07-17 | $192,06 | -1,68 % | $194,40 | $195,19 | $188,48 | 67,70K |
| 2026-07-16 | $195,34 | +0,41 % | $194,28 | $201,49 | $193,37 | 93,00K |
| 2026-07-15 | $194,54 | -0,68 % | $197,33 | $200,80 | $194,05 | 93,20K |
| 2026-07-14 | $195,87 | -0,21 % | $196,29 | $200,51 | $194,40 | 72,30K |
| 2026-07-13 | $196,29 | -1,75 % | $199,10 | $202,24 | $193,39 | 91,30K |
| 2026-07-10 | $199,78 | -1,79 % | $203,42 | $207,71 | $199,57 | 106,80K |
| 2026-07-09 | $203,43 | +4,61 % | $196,10 | $203,59 | $195,04 | 90,20K |
| 2026-07-08 | $194,46 | -2,34 % | $198,90 | $200,54 | $191,81 | 153,30K |
| 2026-07-07 | $199,11 | -1,24 % | $201,61 | $204,70 | $194,45 | 140,90K |
| 2026-07-06 | $201,61 | -3,06 % | $206,25 | $209,54 | $200,00 | 140,30K |
| 2026-07-02 | $207,98 | -5,23 % | $220,25 | $221,01 | $206,89 | 204,90K |
| 2026-07-01 | $219,46 | -1,95 % | $225,01 | $226,91 | $215,86 | 116,70K |
| 2026-06-30 | $223,83 | +0,05 % | $223,55 | $227,68 | $221,00 | 99,30K |
| 2026-06-29 | $223,72 | +4,65 % | $212,15 | $224,14 | $211,01 | 95,70K |
| 2026-06-26 | $213,77 | +5,91 % | $201,84 | $214,89 | $200,87 | 166,30K |
| 2026-06-25 | $201,84 | +3,64 % | $195,06 | $202,63 | $194,73 | 110,80K |
| 2026-06-24 | $194,76 | +5,49 % | $185,15 | $195,07 | $184,25 | 117,80K |
| 2026-06-23 | $184,63 | +1,60 % | $180,80 | $184,99 | $178,57 | 84,10K |
| 2026-06-22 | $181,73 | +2,12 % | $179,14 | $183,62 | $170,61 | 66,20K |
| 2026-06-18 | $177,95 | +2,62 % | $176,37 | $180,95 | $174,26 | 112,90K |
| 2026-06-17 | $173,40 | +0,23 % | $173,12 | $177,62 | $172,58 | 102,20K |
| 2026-06-16 | $173,01 | -0,08 % | $173,81 | $174,37 | $164,83 | 121,10K |
| 2026-06-15 | $173,15 | -2,97 % | $181,13 | $181,15 | $172,95 | 75,00K |
| 2026-06-12 | $178,45 | +0,84 % | $176,98 | $183,00 | $176,19 | 172,10K |
| 2026-06-11 | $176,97 | +3,29 % | $173,90 | $177,59 | $168,71 | 154,60K |
| 2026-06-10 | $171,33 | +1,08 % | $170,89 | $174,19 | $170,00 | 121,50K |
| 2026-06-09 | $169,50 | -0,56 % | $171,95 | $174,68 | $168,74 | 123,00K |
| 2026-06-08 | $170,45 | +1,88 % | $167,57 | $171,20 | $167,10 | 112,30K |
| 2026-06-05 | $167,30 | -0,30 % | $167,80 | $172,74 | $164,59 | 148,90K |
| 2026-06-04 | $167,80 | +0,96 % | $166,61 | $169,62 | $155,08 | 168,80K |
| 2026-06-03 | $166,21 | +0,38 % | $165,08 | $167,77 | $164,61 | 158,70K |
| 2026-06-02 | $165,58 | -1,27 % | $166,83 | $169,01 | $161,00 | 139,90K |
| 2026-06-01 | $167,71 | +1,59 % | $164,40 | $170,00 | $164,31 | 180,00K |
| 2026-05-29 | $165,09 | +2,22 % | $161,51 | $167,80 | $157,73 | 169,40K |
| 2026-05-28 | $161,51 | -3,25 % | $165,77 | $167,38 | $159,78 | 94,20K |
| 2026-05-27 | $166,93 | +0,31 % | $168,24 | $170,65 | $165,22 | 172,60K |
| 2026-05-26 | $166,42 | +4,06 % | $160,41 | $166,50 | $160,41 | 150,70K |