29,315€
-0,22%
Echtzeit-Aktienkurs EZCORP
Bid:
Ask:
Aktienkurse zur EZCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 29,53 | 29,77 | 28,56 | 29,17 | -0,73% | - |
| 13.10.2026 | 29,26 | 29,58 | 28,90 | 29,38 | 0,58% | - |
| 12.10.2026 | 28,50 | 29,89 | 28,34 | 29,21 | 2,33% | 100,00 |
| 09.10.2026 | 27,90 | 28,88 | 27,88 | 28,55 | 1,96% | 220,00 |
| 08.10.2026 | 27,19 | 28,07 | 27,04 | 28,00 | 3,11% | - |
| 07.10.2026 | 27,45 | 27,57 | 26,69 | 27,15 | -0,42% | 228,00 |
| 06.10.2026 | 27,17 | 27,47 | 27,11 | 27,27 | 0,07% | - |
| 05.10.2026 | 26,84 | 27,42 | 26,75 | 27,25 | 0,02% | - |
| 02.10.2026 | 26,74 | 27,54 | 26,27 | 27,24 | 1,89% | - |
| 01.10.2026 | 26,32 | 26,99 | 25,94 | 26,74 | 3,06% | - |
| 30.09.2026 | 26,59 | 26,74 | 25,90 | 25,94 | -2,41% | 8,00 |
| 29.09.2026 | 27,11 | 27,35 | 26,45 | 26,58 | -2,08% | 100,00 |
| 28.09.2026 | 27,35 | 27,63 | 26,82 | 27,15 | -0,68% | 8,00 |
| 25.09.2026 | 26,62 | 27,54 | 26,59 | 27,33 | 1,30% | - |
| 24.09.2026 | 26,52 | 27,29 | 26,15 | 26,98 | 2,02% | - |
| 23.09.2026 | 26,87 | 26,90 | 26,28 | 26,45 | -1,12% | - |
| 22.09.2026 | 26,21 | 26,99 | 26,17 | 26,75 | 1,92% | 1,00 |
| 21.09.2026 | 26,69 | 27,21 | 26,23 | 26,24 | -1,91% | - |
| 18.09.2026 | 27,57 | 27,76 | 26,70 | 26,75 | -3,53% | - |
| 17.09.2026 | 26,81 | 27,79 | 26,52 | 27,73 | 4,05% | - |
| 16.09.2026 | 26,30 | 27,24 | 26,28 | 26,65 | 1,31% | - |
| 15.09.2026 | 28,00 | 28,23 | 25,51 | 26,31 | -6,54% | 47,00 |
| 14.09.2026 | 27,99 | 28,38 | 27,57 | 28,15 | 0,29% | - |
| 11.09.2026 | 27,96 | 28,44 | 27,90 | 28,07 | 0,32% | - |
| 10.09.2026 | 28,42 | 28,66 | 27,97 | 27,98 | -2,22% | - |
| 09.09.2026 | 28,45 | 28,75 | 28,08 | 28,61 | -0,21% | - |
| 08.09.2026 | 28,70 | 29,11 | 28,34 | 28,67 | -0,03% | 50,00 |
| 07.09.2026 | 28,70 | 28,73 | 28,57 | 28,68 | -0,14% | - |
| 04.09.2026 | 28,64 | 28,90 | 28,20 | 28,72 | 0,09% | - |
| 03.09.2026 | 28,11 | 28,82 | 27,94 | 28,70 | 1,31% | - |
| 02.09.2026 | 27,43 | 28,35 | 27,26 | 28,33 | 2,96% | - |
| 01.09.2026 | 27,82 | 27,92 | 27,15 | 27,51 | -1,17% | - |
| 31.08.2026 | 28,38 | 28,56 | 27,49 | 27,84 | -2,38% | - |
| 28.08.2026 | 29,53 | 29,95 | 28,32 | 28,52 | -2,91% | - |
| 27.08.2026 | 29,09 | 29,41 | 29,05 | 29,37 | 1,07% | - |
| 26.08.2026 | 30,12 | 30,61 | 29,00 | 29,06 | -2,84% | - |
| 25.08.2026 | 29,69 | 30,25 | 29,49 | 29,91 | -0,20% | 40,00 |
| 24.08.2026 | 27,59 | 30,07 | 27,31 | 29,97 | 8,51% | - |
| 21.08.2026 | 24,63 | 28,30 | 24,59 | 27,62 | 12,94% | - |
| 20.08.2026 | 24,62 | 24,72 | 24,00 | 24,46 | -1,09% | 48,00 |
| 19.08.2026 | 25,20 | 25,25 | 24,70 | 24,73 | -1,96% | - |
| 18.08.2026 | 25,29 | 25,33 | 24,85 | 25,22 | -0,61% | - |
| 17.08.2026 | 25,49 | 25,73 | 25,04 | 25,38 | -0,45% | - |
| 14.08.2026 | 24,86 | 25,52 | 24,30 | 25,49 | 2,23% | - |
| 13.08.2026 | 25,31 | 25,76 | 24,93 | 24,94 | 1,07% | - |
| 12.08.2026 | 23,36 | 24,72 | 23,28 | 24,67 | 5,49% | - |
| 11.08.2026 | 23,60 | 23,74 | 23,11 | 23,39 | -1,02% | - |
| 10.08.2026 | 24,27 | 24,30 | 23,55 | 23,63 | -2,15% | - |
| 07.08.2026 | 25,32 | 25,61 | 23,59 | 24,15 | -5,02% | - |
| 06.08.2026 | 26,46 | 26,60 | 24,80 | 25,42 | -2,14% | - |
| 05.08.2026 | 26,93 | 27,42 | 25,88 | 25,98 | -3,31% | - |
| 04.08.2026 | 26,28 | 27,21 | 26,28 | 26,87 | 2,46% | 120,00 |
| 03.08.2026 | 26,02 | 26,42 | 25,61 | 26,22 | 0,25% | - |
| 31.07.2026 | 25,66 | 26,28 | 25,28 | 26,16 | 3,13% | - |
| 30.07.2026 | 25,31 | 26,23 | 24,75 | 25,36 | -0,51% | - |
| 29.07.2026 | 26,35 | 26,63 | 25,48 | 25,49 | -2,77% | 33,00 |
| 28.07.2026 | 26,52 | 27,06 | 26,06 | 26,22 | -2,20% | - |
| 27.07.2026 | 25,98 | 26,82 | 25,71 | 26,81 | 2,31% | - |
| 24.07.2026 | 26,51 | 27,74 | 26,11 | 26,20 | 0,06% | - |
| 23.07.2026 | 28,53 | 29,07 | 25,96 | 26,19 | -8,06% | 121,00 |
| 22.07.2026 | 28,54 | 28,82 | 27,62 | 28,48 | 0,44% | - |
| 21.07.2026 | 28,25 | 28,83 | 27,69 | 28,36 | 0,09% | 50,00 |
| 20.07.2026 | 28,05 | 28,82 | 28,05 | 28,33 | 0,59% | 93,00 |
| 17.07.2026 | 28,03 | 28,56 | 27,54 | 28,17 | -0,58% | - |
| 16.07.2026 | 28,60 | 29,75 | 27,78 | 28,33 | 0,57% | - |
| 15.07.2026 | 27,90 | 28,26 | 26,58 | 28,17 | 0,84% | 190,00 |
| 14.07.2026 | 28,81 | 29,09 | 27,78 | 27,94 | -3,02% | - |
| 13.07.2026 | 29,84 | 29,94 | 28,66 | 28,81 | -3,82% | 191,00 |
| 10.07.2026 | 29,81 | 30,05 | 29,52 | 29,95 | 0,54% | 55,00 |
| 09.07.2026 | 28,31 | 30,04 | 28,16 | 29,79 | 5,71% | - |
| 08.07.2026 | 31,06 | 31,37 | 28,18 | 28,18 | -8,30% | 414,00 |
| 07.07.2026 | 30,83 | 31,16 | 30,26 | 30,73 | -0,93% | - |
| 06.07.2026 | 31,43 | 31,98 | 30,65 | 31,02 | -1,30% | 368,00 |
| 03.07.2026 | 31,13 | 31,47 | 31,08 | 31,43 | 2,53% | - |
| 02.07.2026 | 31,30 | 31,56 | 30,42 | 30,66 | -1,87% | - |
| 01.07.2026 | 30,27 | 31,69 | 29,37 | 31,24 | 6,02% | 497,00 |
| 30.06.2026 | 29,14 | 30,34 | 29,14 | 29,47 | 1,55% | - |
| 29.06.2026 | 28,57 | 29,28 | 27,86 | 29,02 | 1,50% | - |
| 26.06.2026 | 29,48 | 29,48 | 28,44 | 28,59 | -2,44% | - |
| 25.06.2026 | 28,55 | 30,17 | 28,08 | 29,30 | 1,81% | - |
| 24.06.2026 | 28,46 | 29,50 | 28,00 | 28,78 | -1,51% | - |
| 23.06.2026 | 27,18 | 29,60 | 26,83 | 29,22 | 4,28% | 443,00 |
| 22.06.2026 | 27,69 | 28,37 | 27,64 | 28,02 | 0,85% | 90,00 |
| 19.06.2026 | 27,62 | 27,87 | 27,50 | 27,79 | 1,94% | - |
| 18.06.2026 | 26,42 | 27,59 | 26,32 | 27,26 | 2,93% | 25,00 |
| 17.06.2026 | 26,75 | 27,16 | 26,00 | 26,48 | -1,32% | 180,00 |
| 16.06.2026 | 27,55 | 28,08 | 26,31 | 26,84 | -3,56% | - |
| 15.06.2026 | 27,00 | 27,83 | 26,87 | 27,83 | 2,79% | 215,00 |
| 12.06.2026 | 26,45 | 27,44 | 26,40 | 27,07 | 3,60% | 263,00 |
| 11.06.2026 | 25,16 | 26,21 | 25,01 | 26,13 | 4,98% | - |
| 10.06.2026 | 27,23 | 28,10 | 24,16 | 24,89 | -10,34% | 303,00 |
| 09.06.2026 | 27,05 | 27,82 | 26,97 | 27,76 | 1,33% | 200,00 |
| 08.06.2026 | 27,72 | 28,33 | 27,22 | 27,40 | -1,24% | - |
| 05.06.2026 | 27,67 | 28,00 | 27,28 | 27,74 | -0,32% | 40,00 |
| 04.06.2026 | 27,45 | 27,91 | 27,00 | 27,83 | 1,51% | 15,00 |
| 03.06.2026 | 26,76 | 27,59 | 26,63 | 27,42 | 3,81% | 173,00 |
| 02.06.2026 | 26,60 | 26,71 | 25,88 | 26,41 | -2,00% | 259,00 |
| 01.06.2026 | 26,82 | 27,43 | 26,47 | 26,95 | -0,44% | - |
| 29.05.2026 | 27,59 | 27,81 | 26,44 | 27,07 | -1,71% | 328,00 |
| 28.05.2026 | 28,75 | 28,89 | 27,34 | 27,54 | -5,46% | - |