29,350€
-0,61%
Echtzeit-Aktienkurs EZCORP
Bid:
Ask:
Aktienkurse zur EZCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 29,48 | 29,72 | 28,57 | 29,35 | -0,58% | - |
| 13.10.2026 | 29,01 | 29,67 | 28,94 | 29,52 | 0,89% | 780,00 |
| 12.10.2026 | 28,79 | 29,90 | 28,31 | 29,26 | 2,59% | 1.113,00 |
| 09.10.2026 | 27,91 | 28,89 | 27,87 | 28,52 | 2,30% | - |
| 08.10.2026 | 27,14 | 28,08 | 26,99 | 27,88 | 2,61% | - |
| 07.10.2026 | 27,46 | 27,57 | 26,70 | 27,17 | -0,89% | - |
| 06.10.2026 | 27,24 | 27,48 | 27,09 | 27,42 | 0,83% | - |
| 05.10.2026 | 26,98 | 27,42 | 26,77 | 27,19 | 1,59% | - |
| 02.10.2026 | 26,82 | 27,52 | 26,27 | 26,77 | 0,09% | - |
| 01.10.2026 | 26,64 | 27,02 | 25,96 | 26,74 | 2,02% | - |
| 30.09.2026 | 26,59 | 26,72 | 25,90 | 26,21 | -1,06% | - |
| 29.09.2026 | 27,02 | 27,35 | 26,45 | 26,49 | -2,30% | 1.600,00 |
| 28.09.2026 | 27,17 | 27,64 | 26,82 | 27,12 | -0,80% | - |
| 25.09.2026 | 26,73 | 27,54 | 26,61 | 27,34 | 2,71% | - |
| 24.09.2026 | 26,40 | 27,29 | 26,26 | 26,62 | 0,38% | - |
| 23.09.2026 | 26,88 | 26,93 | 26,28 | 26,52 | -1,01% | - |
| 22.09.2026 | 26,27 | 27,23 | 26,25 | 26,79 | 1,96% | - |
| 21.09.2026 | 26,87 | 27,12 | 26,24 | 26,27 | -1,56% | - |
| 18.09.2026 | 27,66 | 27,75 | 26,63 | 26,69 | -3,23% | - |
| 17.09.2026 | 26,94 | 27,81 | 26,53 | 27,58 | 2,91% | - |
| 16.09.2026 | 26,36 | 27,24 | 26,31 | 26,80 | 1,88% | - |
| 15.09.2026 | 27,93 | 28,22 | 25,50 | 26,30 | -5,99% | - |
| 14.09.2026 | 27,73 | 28,38 | 27,65 | 27,98 | 0,00% | - |
| 11.09.2026 | 28,06 | 28,43 | 27,92 | 27,98 | 0,34% | - |
| 10.09.2026 | 28,45 | 28,61 | 27,88 | 27,88 | -1,99% | - |
| 09.09.2026 | 28,53 | 28,75 | 28,13 | 28,45 | -0,11% | - |
| 08.09.2026 | 28,69 | 29,11 | 28,27 | 28,48 | -0,73% | - |
| 07.09.2026 | 28,73 | 28,78 | 28,64 | 28,69 | -0,03% | - |
| 04.09.2026 | 28,72 | 28,93 | 28,21 | 28,70 | 0,17% | - |
| 03.09.2026 | 28,11 | 28,82 | 28,01 | 28,65 | 1,81% | - |
| 02.09.2026 | 27,39 | 28,39 | 27,25 | 28,14 | 2,53% | - |
| 01.09.2026 | 27,90 | 27,93 | 27,15 | 27,44 | -1,40% | - |
| 31.08.2026 | 28,44 | 28,56 | 27,49 | 27,83 | -2,32% | - |
| 28.08.2026 | 29,45 | 29,95 | 28,32 | 28,49 | -3,62% | - |
| 27.08.2026 | 29,12 | 29,95 | 28,94 | 29,56 | 1,49% | - |
| 26.08.2026 | 30,17 | 30,60 | 28,72 | 29,13 | -3,42% | - |
| 25.08.2026 | 30,11 | 30,22 | 29,49 | 30,16 | 0,38% | - |
| 24.08.2026 | 27,41 | 30,21 | 27,33 | 30,04 | 8,88% | - |
| 21.08.2026 | 24,65 | 28,47 | 24,63 | 27,59 | 12,04% | - |
| 20.08.2026 | 24,70 | 24,76 | 24,00 | 24,63 | 0,02% | - |
| 19.08.2026 | 25,07 | 25,26 | 24,59 | 24,62 | -2,20% | - |
| 18.08.2026 | 25,09 | 25,33 | 24,85 | 25,18 | -0,55% | - |
| 17.08.2026 | 25,58 | 25,71 | 25,05 | 25,32 | -0,76% | - |
| 14.08.2026 | 24,82 | 25,54 | 24,29 | 25,51 | 2,68% | - |
| 13.08.2026 | 25,13 | 25,76 | 24,84 | 24,85 | 0,06% | - |
| 12.08.2026 | 23,44 | 25,15 | 23,32 | 24,83 | 6,75% | - |
| 11.08.2026 | 23,59 | 23,66 | 23,11 | 23,26 | -1,19% | - |
| 10.08.2026 | 24,23 | 24,28 | 23,46 | 23,54 | -2,47% | 2.250,00 |
| 07.08.2026 | 25,36 | 25,56 | 23,60 | 24,14 | -4,47% | - |
| 06.08.2026 | 26,55 | 26,56 | 24,80 | 25,27 | -2,64% | 5.152,00 |
| 05.08.2026 | 26,97 | 27,47 | 25,87 | 25,95 | -3,53% | - |
| 04.08.2026 | 26,45 | 27,22 | 26,34 | 26,90 | 2,44% | - |
| 03.08.2026 | 26,04 | 26,42 | 25,74 | 26,26 | 1,68% | - |
| 31.07.2026 | 25,68 | 26,24 | 25,32 | 25,83 | 2,05% | - |
| 30.07.2026 | 25,50 | 26,26 | 24,76 | 25,31 | -0,30% | - |
| 29.07.2026 | 26,23 | 26,52 | 25,33 | 25,38 | -3,17% | - |
| 28.07.2026 | 26,46 | 27,09 | 26,06 | 26,21 | -1,96% | - |
| 27.07.2026 | 26,29 | 26,86 | 25,80 | 26,74 | 2,85% | - |
| 24.07.2026 | 26,42 | 27,74 | 25,92 | 26,00 | -1,98% | - |
| 23.07.2026 | 28,61 | 29,07 | 25,96 | 26,52 | -6,96% | - |
| 22.07.2026 | 28,38 | 28,82 | 27,63 | 28,51 | 0,02% | - |
| 21.07.2026 | 28,32 | 28,78 | 27,69 | 28,50 | 1,75% | 1.900,00 |
| 20.07.2026 | 28,09 | 28,82 | 28,00 | 28,01 | -0,32% | - |
| 17.07.2026 | 27,99 | 28,56 | 27,52 | 28,10 | -0,53% | 900,00 |
| 16.07.2026 | 28,58 | 29,76 | 27,83 | 28,25 | -1,22% | - |
| 15.07.2026 | 28,09 | 28,71 | 26,59 | 28,60 | 2,51% | - |
| 14.07.2026 | 28,80 | 29,10 | 27,79 | 27,90 | -2,77% | - |
| 13.07.2026 | 29,56 | 29,92 | 28,67 | 28,70 | -3,84% | - |
| 10.07.2026 | 29,69 | 30,05 | 29,52 | 29,84 | 0,27% | - |
| 09.07.2026 | 28,29 | 30,03 | 28,19 | 29,76 | 5,16% | - |
| 08.07.2026 | 31,02 | 31,37 | 28,15 | 28,30 | -8,77% | - |
| 07.07.2026 | 30,58 | 31,16 | 30,26 | 31,02 | 0,49% | - |
| 06.07.2026 | 31,35 | 31,93 | 30,65 | 30,87 | -1,61% | 2.356,00 |
| 03.07.2026 | 31,33 | 31,44 | 31,26 | 31,38 | 0,80% | - |
| 02.07.2026 | 31,24 | 31,56 | 30,43 | 31,13 | -0,35% | - |
| 01.07.2026 | 30,34 | 31,69 | 29,40 | 31,24 | 3,02% | 2.860,00 |
| 30.06.2026 | 29,38 | 30,39 | 29,14 | 30,32 | 3,91% | - |
| 29.06.2026 | 28,91 | 29,27 | 27,82 | 29,18 | 2,10% | - |
| 26.06.2026 | 29,20 | 29,41 | 28,44 | 28,58 | -2,36% | - |
| 25.06.2026 | 29,09 | 30,21 | 28,16 | 29,27 | 2,22% | - |
| 24.06.2026 | 28,00 | 29,51 | 28,00 | 28,64 | 0,54% | - |
| 23.06.2026 | 27,09 | 29,62 | 26,87 | 28,48 | 3,23% | 744,00 |
| 22.06.2026 | 27,84 | 28,39 | 27,57 | 27,59 | -0,72% | 3.960,00 |
| 19.06.2026 | 27,56 | 27,81 | 27,53 | 27,79 | 1,31% | - |
| 18.06.2026 | 26,75 | 27,69 | 26,31 | 27,43 | 3,53% | - |
| 17.06.2026 | 26,76 | 27,17 | 26,00 | 26,50 | -0,41% | 4.100,00 |
| 16.06.2026 | 27,79 | 28,03 | 26,32 | 26,61 | -4,40% | - |
| 15.06.2026 | 27,23 | 27,85 | 26,94 | 27,83 | 3,11% | - |
| 12.06.2026 | 26,56 | 27,43 | 26,44 | 26,99 | 1,68% | 1.200,00 |
| 11.06.2026 | 25,35 | 26,61 | 25,05 | 26,55 | 5,71% | - |
| 10.06.2026 | 27,62 | 27,93 | 24,16 | 25,11 | -9,71% | 6.180,00 |
| 09.06.2026 | 27,23 | 27,84 | 26,97 | 27,81 | 2,70% | - |
| 08.06.2026 | 27,59 | 28,33 | 27,08 | 27,08 | -1,96% | - |
| 05.06.2026 | 27,40 | 28,00 | 27,31 | 27,62 | -0,32% | 1.000,00 |
| 04.06.2026 | 27,30 | 27,92 | 27,07 | 27,71 | 0,76% | - |
| 03.06.2026 | 26,72 | 27,58 | 26,63 | 27,50 | 2,82% | 3.100,00 |
| 02.06.2026 | 26,52 | 26,75 | 25,85 | 26,75 | 0,45% | - |
| 01.06.2026 | 27,16 | 27,43 | 26,50 | 26,63 | -0,78% | - |
| 29.05.2026 | 27,61 | 27,78 | 26,44 | 26,84 | -2,77% | 25.100,00 |
| 28.05.2026 | 28,69 | 28,90 | 27,34 | 27,60 | -4,02% | - |