21,900€
0,92%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,50 | 21,80 | 21,50 | 21,70 | 0,00% | - |
| 06.03.2026 | 21,70 | 21,90 | 21,20 | 21,70 | -3,56% | - |
| 05.03.2026 | 22,70 | 22,90 | 22,10 | 22,50 | -0,88% | - |
| 04.03.2026 | 22,70 | 23,30 | 22,70 | 22,70 | 0,00% | - |
| 03.03.2026 | 23,40 | 23,60 | 22,50 | 22,70 | -0,87% | - |
| 02.03.2026 | 22,30 | 22,90 | 22,10 | 22,90 | 2,69% | - |
| 27.02.2026 | 22,30 | 22,50 | 22,20 | 22,30 | 0,00% | - |
| 26.02.2026 | 21,90 | 22,50 | 21,90 | 22,30 | 2,76% | - |
| 25.02.2026 | 21,50 | 22,10 | 21,50 | 21,70 | 2,84% | - |
| 24.02.2026 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 23.02.2026 | 21,30 | 21,70 | 21,10 | 21,50 | 0,47% | - |
| 20.02.2026 | 21,50 | 21,50 | 21,40 | 21,40 | 0,47% | - |
| 19.02.2026 | 21,30 | 21,70 | 21,20 | 21,30 | 0,95% | - |
| 18.02.2026 | 20,90 | 21,20 | 20,70 | 21,10 | 0,00% | - |
| 17.02.2026 | 20,50 | 21,20 | 20,30 | 21,10 | 2,93% | - |
| 16.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 13.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,91% | - |
| 12.02.2026 | 21,10 | 21,40 | 20,90 | 20,90 | 0,00% | - |
| 11.02.2026 | 20,90 | 21,50 | 20,70 | 20,90 | 0,97% | - |
| 10.02.2026 | 21,10 | 21,40 | 20,70 | 20,70 | -3,72% | - |
| 09.02.2026 | 21,70 | 22,10 | 21,40 | 21,50 | 3,86% | - |
| 06.02.2026 | 19,40 | 21,00 | 19,35 | 20,70 | 7,53% | - |
| 05.02.2026 | 20,30 | 20,50 | 18,95 | 19,25 | 3,77% | - |
| 04.02.2026 | 18,70 | 18,85 | 18,40 | 18,55 | 0,82% | - |
| 03.02.2026 | 18,40 | 18,55 | 18,20 | 18,40 | -0,27% | - |
| 02.02.2026 | 17,75 | 18,45 | 17,75 | 18,45 | 4,53% | - |
| 30.01.2026 | 17,50 | 17,65 | 17,45 | 17,65 | 1,15% | - |
| 29.01.2026 | 17,60 | 17,80 | 17,35 | 17,45 | -2,79% | - |
| 28.01.2026 | 17,95 | 18,05 | 17,75 | 17,95 | 1,13% | - |
| 27.01.2026 | 18,25 | 18,25 | 17,75 | 17,75 | -0,56% | - |
| 26.01.2026 | 17,85 | 17,95 | 17,60 | 17,85 | -3,51% | - |
| 23.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 22.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 21.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 20.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 19.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -1,89% | - |
| 16.01.2026 | 18,65 | 18,65 | 18,35 | 18,55 | 0,00% | - |
| 15.01.2026 | 18,45 | 18,70 | 18,35 | 18,55 | 2,20% | - |
| 14.01.2026 | 18,30 | 18,40 | 18,05 | 18,15 | -3,20% | - |
| 13.01.2026 | 18,75 | 18,95 | 18,35 | 18,75 | 0,00% | - |
| 12.01.2026 | 18,25 | 18,75 | 18,15 | 18,75 | 2,46% | - |
| 09.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 08.01.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 07.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 5,81% | - |
| 06.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 05.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 3,64% | - |
| 02.01.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 250,00 |
| 30.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 29.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,04% | - |
| 23.12.2025 | 16,75 | 17,30 | 16,65 | 17,15 | 2,39% | - |
| 22.12.2025 | 16,45 | 16,80 | 16,30 | 16,75 | -0,30% | - |
| 19.12.2025 | 16,80 | 16,90 | 16,75 | 16,80 | -1,47% | - |
| 18.12.2025 | 16,95 | 17,20 | 16,80 | 17,05 | 0,00% | - |
| 17.12.2025 | 17,40 | 17,55 | 17,00 | 17,05 | -1,45% | - |
| 16.12.2025 | 17,35 | 17,70 | 17,30 | 17,30 | -1,42% | - |
| 15.12.2025 | 17,85 | 18,00 | 17,40 | 17,55 | -1,96% | - |
| 12.12.2025 | 17,85 | 18,50 | 17,70 | 17,90 | -1,38% | - |
| 11.12.2025 | 17,80 | 18,30 | 17,75 | 18,15 | 1,68% | - |
| 10.12.2025 | 17,55 | 17,85 | 17,30 | 17,85 | 2,88% | - |
| 09.12.2025 | 17,45 | 17,50 | 17,00 | 17,35 | -1,70% | - |
| 08.12.2025 | 17,30 | 18,00 | 17,20 | 17,65 | 3,52% | - |
| 05.12.2025 | 17,25 | 17,25 | 16,90 | 17,05 | -1,16% | - |
| 04.12.2025 | 17,20 | 17,50 | 17,00 | 17,25 | 0,58% | - |
| 03.12.2025 | 17,30 | 17,40 | 16,95 | 17,15 | 2,39% | - |
| 02.12.2025 | 16,65 | 16,95 | 16,45 | 16,75 | 1,21% | - |
| 01.12.2025 | 16,45 | 16,70 | 16,30 | 16,55 | -1,19% | - |
| 28.11.2025 | 16,50 | 16,80 | 16,10 | 16,75 | 1,82% | - |
| 27.11.2025 | 16,45 | 16,45 | 16,40 | 16,45 | 2,49% | - |
| 26.11.2025 | 16,05 | 16,25 | 15,85 | 16,05 | 1,90% | - |
| 25.11.2025 | 15,65 | 15,85 | 15,45 | 15,75 | 1,29% | - |
| 24.11.2025 | 15,60 | 15,65 | 15,30 | 15,55 | 3,67% | - |
| 21.11.2025 | 15,20 | 15,45 | 15,00 | 15,00 | -1,64% | - |
| 20.11.2025 | 15,75 | 15,80 | 15,20 | 15,25 | -0,65% | - |
| 19.11.2025 | 15,45 | 15,70 | 15,30 | 15,35 | -0,65% | - |
| 18.11.2025 | 15,35 | 15,75 | 15,30 | 15,45 | -0,64% | - |
| 17.11.2025 | 15,30 | 16,00 | 15,20 | 15,55 | 3,67% | - |
| 14.11.2025 | 15,10 | 15,20 | 14,20 | 15,00 | -1,64% | - |
| 13.11.2025 | 15,55 | 15,65 | 15,10 | 15,25 | -1,93% | - |
| 12.11.2025 | 15,45 | 15,55 | 15,25 | 15,55 | 1,97% | - |
| 11.11.2025 | 15,35 | 15,45 | 15,10 | 15,25 | -1,93% | - |
| 10.11.2025 | 15,45 | 15,65 | 15,30 | 15,55 | 1,97% | - |
| 07.11.2025 | 15,25 | 15,45 | 14,90 | 15,25 | -1,93% | - |
| 06.11.2025 | 15,55 | 15,85 | 15,50 | 15,55 | 0,00% | - |
| 05.11.2025 | 15,30 | 15,65 | 15,20 | 15,55 | 0,00% | - |
| 04.11.2025 | 15,65 | 15,85 | 15,40 | 15,55 | -1,89% | - |
| 03.11.2025 | 15,70 | 16,20 | 15,45 | 15,85 | 0,63% | - |
| 31.10.2025 | 15,70 | 16,00 | 15,60 | 15,75 | 0,00% | - |
| 30.10.2025 | 15,00 | 15,90 | 14,90 | 15,75 | 3,96% | - |
| 29.10.2025 | 15,40 | 15,55 | 15,15 | 15,15 | 0,00% | - |
| 28.10.2025 | 15,50 | 15,60 | 15,05 | 15,15 | -3,19% | - |
| 27.10.2025 | 15,75 | 15,85 | 15,45 | 15,65 | 0,00% | - |
| 24.10.2025 | 15,65 | 15,90 | 15,50 | 15,65 | 1,29% | - |
| 23.10.2025 | 15,30 | 15,55 | 15,15 | 15,45 | 2,66% | - |
| 22.10.2025 | 15,15 | 15,30 | 14,95 | 15,05 | -3,83% | - |
| 21.10.2025 | 16,10 | 16,20 | 15,55 | 15,65 | -1,88% | - |
| 17.10.2025 | 15,80 | 16,20 | 15,75 | 15,95 | -2,45% | - |
| 16.10.2025 | 16,35 | 16,45 | 16,00 | 16,35 | 0,00% | - |
| 15.10.2025 | 16,70 | 16,80 | 16,30 | 16,35 | -0,91% | - |
| 14.10.2025 | 16,25 | 16,65 | 16,15 | 16,50 | 1,54% | - |
| 13.10.2025 | 15,90 | 16,30 | 15,90 | 16,25 | -1,22% | - |