18,300€
-0,54%
Echtzeit-Aktienkurs EZCORP
Bid:
Ask:
Aktienkurse zur EZCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,40 | 18,75 | 18,30 | 18,30 | -0,81% | 2.650,00 |
| 08.01.2026 | 18,10 | 18,65 | 18,05 | 18,45 | 2,50% | 65.000,00 |
| 07.01.2026 | 18,35 | 18,75 | 18,00 | 18,00 | -1,64% | - |
| 06.01.2026 | 17,30 | 18,55 | 17,20 | 18,30 | 6,40% | - |
| 05.01.2026 | 17,20 | 17,60 | 17,10 | 17,20 | 1,18% | - |
| 02.01.2026 | 16,55 | 17,10 | 16,55 | 17,00 | 1,19% | - |
| 30.12.2025 | 16,85 | 17,55 | 16,80 | 16,80 | 0,30% | - |
| 29.12.2025 | 16,85 | 17,25 | 16,60 | 16,75 | -1,76% | - |
| 23.12.2025 | 16,75 | 17,30 | 16,65 | 17,05 | 1,19% | - |
| 22.12.2025 | 16,45 | 17,00 | 16,30 | 16,85 | 1,20% | - |
| 19.12.2025 | 16,75 | 17,30 | 16,40 | 16,65 | -1,19% | - |
| 18.12.2025 | 16,95 | 17,20 | 16,70 | 16,85 | -2,32% | - |
| 17.12.2025 | 17,45 | 17,55 | 17,00 | 17,25 | -1,15% | - |
| 16.12.2025 | 17,35 | 17,70 | 17,30 | 17,45 | -0,29% | - |
| 15.12.2025 | 17,85 | 18,00 | 17,50 | 17,50 | -1,96% | - |
| 12.12.2025 | 17,85 | 18,50 | 17,70 | 17,85 | -1,38% | - |
| 11.12.2025 | 17,75 | 18,30 | 17,70 | 18,10 | 1,69% | 140,00 |
| 10.12.2025 | 17,55 | 18,05 | 17,30 | 17,80 | 1,71% | - |
| 09.12.2025 | 17,45 | 17,70 | 17,00 | 17,50 | -0,28% | - |
| 08.12.2025 | 17,35 | 18,00 | 17,20 | 17,55 | 2,03% | - |
| 05.12.2025 | 17,25 | 17,35 | 16,90 | 17,20 | -0,29% | - |
| 04.12.2025 | 17,25 | 17,50 | 17,00 | 17,25 | 1,47% | - |
| 03.12.2025 | 17,35 | 17,40 | 16,90 | 17,00 | -1,16% | - |
| 02.12.2025 | 16,65 | 17,40 | 16,45 | 17,20 | 4,24% | - |
| 01.12.2025 | 16,50 | 16,75 | 16,30 | 16,50 | 0,61% | 20,00 |
| 28.11.2025 | 16,50 | 16,80 | 15,95 | 16,40 | -0,61% | - |
| 26.11.2025 | 16,05 | 16,55 | 15,85 | 16,50 | 3,77% | - |
| 25.11.2025 | 15,65 | 16,05 | 15,45 | 15,90 | 1,27% | - |
| 24.11.2025 | 15,55 | 15,80 | 15,30 | 15,70 | 3,29% | - |
| 21.11.2025 | 15,25 | 15,45 | 15,15 | 15,20 | -0,33% | - |
| 20.11.2025 | 15,80 | 15,80 | 15,10 | 15,25 | -1,29% | - |
| 19.11.2025 | 15,45 | 15,70 | 15,20 | 15,45 | 0,32% | - |
| 18.11.2025 | 15,35 | 15,45 | 15,30 | 15,40 | 0,00% | - |
| 17.11.2025 | 15,25 | 16,00 | 15,20 | 15,40 | 2,67% | 800,00 |
| 14.11.2025 | 15,15 | 15,45 | 14,20 | 15,00 | -3,54% | - |
| 13.11.2025 | 15,55 | 15,55 | 15,50 | 15,55 | 1,63% | - |
| 12.11.2025 | 15,45 | 15,60 | 15,25 | 15,30 | 0,00% | - |
| 11.11.2025 | 15,35 | 15,45 | 15,10 | 15,30 | -1,29% | - |
| 10.11.2025 | 15,45 | 15,70 | 15,30 | 15,50 | 1,97% | - |
| 06.11.2025 | 15,65 | 15,85 | 15,20 | 15,20 | -1,94% | - |
| 05.11.2025 | 15,35 | 15,80 | 15,20 | 15,50 | 1,31% | - |
| 04.11.2025 | 15,55 | 15,85 | 15,30 | 15,30 | -2,55% | - |
| 03.11.2025 | 15,60 | 16,20 | 15,45 | 15,70 | 0,00% | - |
| 31.10.2025 | 15,65 | 16,00 | 15,50 | 15,70 | 0,96% | - |
| 30.10.2025 | 15,00 | 15,90 | 14,90 | 15,55 | 1,30% | - |
| 29.10.2025 | 15,40 | 15,60 | 15,15 | 15,35 | 1,32% | - |
| 28.10.2025 | 15,50 | 15,60 | 15,05 | 15,15 | -1,62% | - |
| 27.10.2025 | 15,70 | 15,85 | 15,40 | 15,40 | -1,60% | - |
| 24.10.2025 | 15,65 | 15,90 | 15,50 | 15,65 | 0,97% | - |
| 23.10.2025 | 15,25 | 15,55 | 15,15 | 15,50 | 2,31% | - |
| 22.10.2025 | 15,15 | 15,30 | 14,90 | 15,15 | -1,30% | - |
| 21.10.2025 | 16,15 | 16,20 | 15,10 | 15,35 | -4,95% | - |
| 20.10.2025 | 15,95 | 16,30 | 15,90 | 16,15 | 2,22% | - |
| 17.10.2025 | 15,85 | 16,20 | 15,70 | 15,80 | -2,17% | - |
| 16.10.2025 | 16,35 | 16,45 | 16,00 | 16,15 | -0,92% | - |
| 15.10.2025 | 16,70 | 16,80 | 16,10 | 16,30 | -1,21% | - |
| 14.10.2025 | 16,25 | 16,75 | 16,15 | 16,50 | 1,23% | - |
| 13.10.2025 | 15,85 | 16,45 | 15,85 | 16,30 | 2,52% | - |
| 10.10.2025 | 16,25 | 16,50 | 15,85 | 15,90 | -3,93% | - |
| 09.10.2025 | 16,35 | 16,70 | 16,15 | 16,55 | 2,80% | - |
| 08.10.2025 | 16,25 | 16,45 | 16,00 | 16,10 | 0,00% | - |
| 07.10.2025 | 15,85 | 16,25 | 15,85 | 16,10 | 1,90% | - |
| 06.10.2025 | 15,65 | 16,35 | 15,60 | 15,80 | 2,60% | - |
| 03.10.2025 | 15,45 | 15,85 | 15,30 | 15,40 | 0,00% | - |
| 02.10.2025 | 15,35 | 15,55 | 15,00 | 15,40 | -0,65% | - |
| 01.10.2025 | 16,05 | 16,25 | 15,45 | 15,50 | -4,62% | - |
| 30.09.2025 | 16,35 | 16,50 | 16,15 | 16,25 | -0,31% | - |
| 29.09.2025 | 16,05 | 16,50 | 15,95 | 16,30 | 1,88% | - |
| 26.09.2025 | 15,75 | 16,15 | 15,70 | 16,00 | 1,27% | - |
| 25.09.2025 | 15,35 | 15,95 | 15,30 | 15,80 | 2,60% | - |
| 24.09.2025 | 15,25 | 15,60 | 15,20 | 15,40 | 1,32% | - |
| 23.09.2025 | 15,30 | 15,60 | 15,10 | 15,20 | 1,33% | - |
| 22.09.2025 | 15,05 | 15,55 | 14,80 | 15,00 | -0,99% | 2.235,00 |
| 19.09.2025 | 15,25 | 15,40 | 14,95 | 15,15 | 1,34% | - |
| 18.09.2025 | 14,55 | 14,95 | 14,45 | 14,95 | 3,46% | - |
| 17.09.2025 | 14,45 | 14,75 | 14,40 | 14,45 | 0,70% | - |
| 16.09.2025 | 14,65 | 14,75 | 14,35 | 14,35 | -1,71% | - |
| 15.09.2025 | 14,55 | 14,95 | 14,45 | 14,60 | 1,39% | - |
| 12.09.2025 | 14,45 | 14,50 | 14,25 | 14,40 | 1,05% | - |
| 11.09.2025 | 14,35 | 14,45 | 14,05 | 14,25 | -0,70% | - |
| 10.09.2025 | 14,65 | 14,70 | 14,25 | 14,35 | -1,71% | - |
| 09.09.2025 | 14,55 | 14,70 | 14,45 | 14,60 | 0,69% | - |
| 08.09.2025 | 14,30 | 14,65 | 14,20 | 14,50 | 1,40% | - |
| 05.09.2025 | 14,55 | 14,60 | 14,15 | 14,30 | -1,04% | - |
| 04.09.2025 | 14,35 | 14,55 | 14,30 | 14,45 | 2,48% | - |
| 03.09.2025 | 14,35 | 14,40 | 14,10 | 14,10 | -1,40% | - |
| 02.09.2025 | 14,20 | 14,45 | 13,95 | 14,30 | 0,70% | - |
| 01.09.2025 | 14,15 | 14,25 | 14,15 | 14,20 | 0,35% | - |
| 29.08.2025 | 14,15 | 14,35 | 14,05 | 14,15 | -0,70% | - |
| 28.08.2025 | 14,05 | 14,25 | 13,95 | 14,25 | 1,79% | - |
| 27.08.2025 | 14,25 | 14,35 | 14,00 | 14,00 | 0,00% | - |
| 26.08.2025 | 13,95 | 14,25 | 13,85 | 14,00 | 0,36% | - |
| 25.08.2025 | 13,65 | 14,05 | 13,60 | 13,95 | 2,20% | - |
| 22.08.2025 | 13,65 | 13,80 | 13,45 | 13,65 | 0,74% | - |
| 21.08.2025 | 13,40 | 13,75 | 13,30 | 13,55 | 1,50% | - |
| 20.08.2025 | 13,30 | 13,45 | 13,20 | 13,35 | 0,00% | - |
| 19.08.2025 | 13,65 | 13,75 | 13,35 | 13,35 | -2,20% | - |
| 18.08.2025 | 13,70 | 14,05 | 13,30 | 13,65 | -0,73% | - |
| 15.08.2025 | 13,55 | 13,75 | 13,35 | 13,75 | 0,73% | - |
| 14.08.2025 | 13,65 | 13,85 | 13,50 | 13,65 | 0,74% | - |