17,800€
-0,56%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 17,85 | 17,85 | 17,75 | 17,80 | -0,56% | - |
| 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% | - |
| 10.10.2025 | 16,25 | 16,50 | 16,25 | 16,45 | -1,20% | - |
| 09.10.2025 | 16,35 | 16,65 | 16,15 | 16,65 | 3,10% | - |
| 08.10.2025 | 16,25 | 16,40 | 16,00 | 16,15 | 0,00% | - |
| 07.10.2025 | 15,90 | 16,25 | 15,90 | 16,15 | 0,62% | - |
| 06.10.2025 | 15,60 | 16,35 | 15,60 | 16,05 | 3,88% | - |
| 03.10.2025 | 15,45 | 15,60 | 15,30 | 15,45 | 0,00% | - |
| 02.10.2025 | 15,35 | 15,55 | 15,00 | 15,45 | -2,52% | - |
| 01.10.2025 | 16,00 | 16,25 | 15,75 | 15,85 | -2,46% | - |
| 30.09.2025 | 16,30 | 16,50 | 16,15 | 16,25 | 0,00% | - |
| 29.09.2025 | 16,10 | 16,50 | 15,95 | 16,25 | 1,25% | - |
| 26.09.2025 | 15,75 | 16,15 | 15,70 | 16,05 | 3,22% | - |
| 25.09.2025 | 15,35 | 15,70 | 15,30 | 15,55 | 0,65% | - |
| 24.09.2025 | 15,30 | 15,60 | 15,20 | 15,45 | 0,65% | - |
| 23.09.2025 | 15,30 | 15,60 | 15,20 | 15,35 | 1,32% | - |
| 22.09.2025 | 15,05 | 15,25 | 14,80 | 15,15 | -0,33% | - |
| 19.09.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 4,83% | 20,00 |
| 18.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 17.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 16.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 15.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 12.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 11.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 10.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 09.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 08.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 05.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 04.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 03.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 02.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 01.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 29.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 28.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 27.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 26.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 25.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 22.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,37% | - |
| 21.08.2025 | 13,40 | 13,65 | 13,30 | 13,55 | 2,65% | - |
| 20.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 19.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 18.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 15.08.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 225,00 |
| 14.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 13.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 12.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 11.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 08.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 07.08.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 5,56% | 10,00 |
| 06.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 05.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 5,83% | - |
| 04.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 01.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 31.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 7,08% | - |
| 30.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 29.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |