PRA Group, Inc. PRAA
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$18,86-0,63 (-%3,23)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |