27,660€
3,19%
Echtzeit-Aktienkurs EZCORP
Bid:
Ask:
Aktienkurse zur EZCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 26,79 | 27,36 | 26,31 | 27,21 | 1,51% | - |
| 17.06.2026 | 26,83 | 26,86 | 26,00 | 26,81 | 0,09% | - |
| 16.06.2026 | 27,79 | 28,03 | 26,32 | 26,78 | -1,87% | - |
| 15.06.2026 | 27,28 | 27,60 | 26,94 | 27,29 | 0,70% | - |
| 12.06.2026 | 26,50 | 27,13 | 26,44 | 27,10 | 6,86% | - |
| 11.06.2026 | 25,40 | 25,89 | 25,05 | 25,36 | 1,72% | - |
| 10.06.2026 | 27,62 | 27,93 | 24,93 | 24,93 | -7,55% | - |
| 09.06.2026 | 27,20 | 27,81 | 26,97 | 26,97 | -3,51% | - |
| 08.06.2026 | 27,69 | 28,33 | 27,45 | 27,95 | 1,25% | - |
| 05.06.2026 | 27,35 | 27,76 | 27,31 | 27,60 | 0,56% | - |
| 04.06.2026 | 27,34 | 27,92 | 27,07 | 27,45 | 0,22% | - |
| 03.06.2026 | 26,74 | 27,53 | 26,63 | 27,39 | 4,88% | - |
| 02.06.2026 | 26,54 | 26,67 | 25,85 | 26,11 | -3,85% | - |
| 01.06.2026 | 27,14 | 27,22 | 26,50 | 27,16 | -1,75% | - |
| 29.05.2026 | 27,62 | 27,66 | 27,58 | 27,64 | -1,18% | - |
| 28.05.2026 | 28,65 | 28,90 | 27,96 | 27,97 | -5,54% | - |
| 27.05.2026 | 29,74 | 30,01 | 29,38 | 29,61 | -0,24% | - |
| 26.05.2026 | 29,23 | 29,75 | 28,99 | 29,68 | 1,49% | - |
| 25.05.2026 | 29,44 | 29,45 | 29,21 | 29,25 | -0,07% | - |
| 22.05.2026 | 28,88 | 29,33 | 28,81 | 29,27 | 2,76% | - |
| 21.05.2026 | 28,55 | 28,79 | 28,27 | 28,48 | -0,12% | - |
| 20.05.2026 | 27,65 | 28,70 | 27,57 | 28,52 | 3,04% | - |
| 19.05.2026 | 28,60 | 28,74 | 27,55 | 27,68 | -4,47% | - |
| 18.05.2026 | 28,56 | 29,18 | 28,27 | 28,97 | 3,41% | - |
| 15.05.2026 | 27,60 | 28,23 | 27,55 | 28,02 | 0,05% | - |
| 14.05.2026 | 28,27 | 28,39 | 27,75 | 28,00 | -0,52% | - |
| 13.05.2026 | 28,78 | 29,00 | 28,10 | 28,15 | -2,61% | - |
| 12.05.2026 | 29,23 | 29,73 | 28,50 | 28,90 | -1,03% | - |
| 11.05.2026 | 28,42 | 29,29 | 28,41 | 29,20 | 2,69% | - |
| 08.05.2026 | 28,34 | 29,10 | 28,01 | 28,44 | 3,85% | - |
| 07.05.2026 | 31,33 | 31,83 | 27,15 | 27,38 | -4,11% | - |
| 06.05.2026 | 28,69 | 28,87 | 28,35 | 28,56 | 0,00% | - |
| 05.05.2026 | 28,01 | 28,68 | 27,87 | 28,56 | 2,42% | - |
| 04.05.2026 | 27,56 | 27,97 | 27,45 | 27,88 | 1,07% | - |
| 30.04.2026 | 28,30 | 28,60 | 27,44 | 27,59 | 0,35% | - |
| 29.04.2026 | 27,68 | 27,80 | 27,16 | 27,49 | 0,51% | - |
| 28.04.2026 | 27,29 | 27,61 | 27,09 | 27,35 | 1,33% | - |
| 27.04.2026 | 27,18 | 27,48 | 26,92 | 26,99 | -0,90% | - |
| 24.04.2026 | 27,33 | 27,45 | 27,07 | 27,24 | 0,59% | - |
| 23.04.2026 | 25,88 | 27,71 | 25,84 | 27,08 | 4,19% | - |
| 22.04.2026 | 26,24 | 26,50 | 25,95 | 25,99 | -0,12% | - |
| 21.04.2026 | 26,18 | 26,36 | 25,92 | 26,02 | 0,02% | - |
| 20.04.2026 | 25,85 | 26,31 | 25,71 | 26,01 | 1,03% | - |
| 17.04.2026 | 25,46 | 25,80 | 24,91 | 25,75 | 1,50% | - |
| 16.04.2026 | 24,95 | 25,40 | 24,77 | 25,37 | 1,97% | - |
| 15.04.2026 | 25,19 | 25,30 | 24,79 | 24,88 | -1,84% | - |
| 14.04.2026 | 25,51 | 25,68 | 25,00 | 25,34 | 1,46% | - |
| 13.04.2026 | 24,40 | 25,28 | 24,30 | 24,98 | 2,44% | - |
| 10.04.2026 | 24,31 | 24,56 | 24,09 | 24,38 | 0,33% | - |
| 09.04.2026 | 24,01 | 24,48 | 23,70 | 24,30 | 0,06% | - |
| 08.04.2026 | 24,70 | 25,05 | 23,93 | 24,29 | 3,80% | - |
| 07.04.2026 | 23,10 | 23,74 | 22,83 | 23,40 | 0,41% | - |
| 02.04.2026 | 22,20 | 23,30 | 22,10 | 23,30 | 5,43% | - |
| 01.04.2026 | 22,20 | 22,40 | 21,90 | 22,10 | 2,79% | - |
| 31.03.2026 | 22,00 | 22,20 | 21,30 | 21,50 | -2,71% | - |
| 30.03.2026 | 22,00 | 22,20 | 21,90 | 22,10 | 1,84% | - |
| 27.03.2026 | 22,10 | 22,10 | 21,30 | 21,70 | -0,91% | - |
| 26.03.2026 | 21,90 | 22,30 | 21,70 | 21,90 | -5,19% | - |
| 25.03.2026 | 22,70 | 23,10 | 22,70 | 23,10 | 1,76% | - |
| 24.03.2026 | 21,60 | 23,10 | 21,50 | 22,70 | 1,79% | - |
| 23.03.2026 | 22,10 | 22,80 | 22,00 | 22,30 | 0,00% | - |
| 20.03.2026 | 22,50 | 22,50 | 22,30 | 22,30 | -1,76% | - |
| 19.03.2026 | 22,80 | 22,90 | 22,20 | 22,70 | -0,87% | - |
| 18.03.2026 | 23,10 | 23,40 | 22,60 | 22,90 | 0,00% | - |
| 17.03.2026 | 22,50 | 22,90 | 22,30 | 22,90 | 1,78% | - |
| 16.03.2026 | 23,50 | 23,80 | 22,30 | 22,50 | -1,75% | - |
| 13.03.2026 | 22,70 | 23,20 | 22,70 | 22,90 | 1,78% | - |
| 12.03.2026 | 22,70 | 23,00 | 22,10 | 22,50 | -0,44% | - |
| 11.03.2026 | 22,70 | 23,00 | 22,50 | 22,60 | -1,31% | - |
| 10.03.2026 | 22,90 | 23,10 | 22,50 | 22,90 | 3,62% | - |
| 09.03.2026 | 21,50 | 22,10 | 21,50 | 22,10 | 1,84% | - |
| 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% | - |