21,439$
-0,10%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 21,23 | 21,74 | 21,22 | 21,46 | 1,13% | 481.583,00 |
| 07.01.2026 | 21,49 | 21,99 | 21,06 | 21,22 | -1,26% | 856.014,00 |
| 06.01.2026 | 20,40 | 21,74 | 19,97 | 21,49 | 6,28% | 1.457.479,00 |
| 05.01.2026 | 20,11 | 20,61 | 19,90 | 20,22 | 0,80% | 1.123.440,00 |
| 02.01.2026 | 19,57 | 20,07 | 19,44 | 20,06 | 3,30% | 816.771,00 |
| 31.12.2025 | 19,66 | 19,79 | 19,36 | 19,42 | -1,37% | 656.445,00 |
| 30.12.2025 | 19,90 | 19,99 | 19,68 | 19,69 | -1,01% | 407.506,00 |
| 29.12.2025 | 19,83 | 19,93 | 19,63 | 19,89 | 0,25% | 393.307,00 |
| 26.12.2025 | 20,17 | 20,28 | 19,82 | 19,84 | -1,98% | 374.024,00 |
| 24.12.2025 | 20,21 | 20,55 | 20,16 | 20,24 | 0,45% | 385.069,00 |
| 23.12.2025 | 19,63 | 20,35 | 19,63 | 20,15 | 2,34% | 809.956,00 |
| 22.12.2025 | 19,38 | 19,93 | 19,24 | 19,69 | 2,45% | 743.508,00 |
| 19.12.2025 | 19,79 | 19,81 | 19,09 | 19,22 | -1,94% | 2.995.528,00 |
| 18.12.2025 | 20,03 | 20,06 | 19,56 | 19,60 | -0,91% | 706.773,00 |
| 17.12.2025 | 20,47 | 20,47 | 19,76 | 19,78 | -2,99% | 995.737,00 |
| 16.12.2025 | 20,59 | 20,75 | 20,32 | 20,39 | -0,68% | 808.103,00 |
| 15.12.2025 | 21,04 | 21,04 | 20,44 | 20,53 | -2,14% | 959.235,00 |
| 12.12.2025 | 21,01 | 21,28 | 20,81 | 20,98 | -0,24% | 765.231,00 |
| 11.12.2025 | 21,04 | 21,49 | 20,89 | 21,03 | -0,05% | 3.260.126,00 |
| 10.12.2025 | 20,38 | 21,05 | 20,19 | 21,04 | 2,89% | 7.412.874,00 |
| 09.12.2025 | 20,07 | 20,50 | 19,86 | 20,45 | 0,59% | 923.353,00 |
| 08.12.2025 | 20,39 | 20,85 | 20,10 | 20,33 | 0,94% | 1.693.913,00 |
| 05.12.2025 | 19,95 | 20,16 | 19,84 | 20,14 | 0,65% | 621.297,00 |
| 04.12.2025 | 20,09 | 20,29 | 19,90 | 20,01 | -0,30% | 707.235,00 |
| 03.12.2025 | 20,12 | 20,13 | 19,82 | 20,07 | -0,25% | 592.318,00 |
| 02.12.2025 | 19,35 | 20,16 | 19,19 | 20,12 | 4,03% | 1.649.851,00 |
| 01.12.2025 | 19,08 | 19,39 | 19,02 | 19,34 | 0,31% | 699.791,00 |
| 28.11.2025 | 19,10 | 19,44 | 19,06 | 19,28 | 1,21% | 331.563,00 |
| 26.11.2025 | 18,56 | 19,16 | 18,46 | 19,05 | 3,08% | 911.198,00 |
| 25.11.2025 | 18,10 | 18,56 | 17,96 | 18,48 | 2,50% | 739.597,00 |
| 24.11.2025 | 17,92 | 18,19 | 17,68 | 18,03 | 1,07% | 910.844,00 |
| 21.11.2025 | 17,64 | 18,06 | 17,31 | 17,84 | 1,19% | 772.971,00 |
| 20.11.2025 | 18,05 | 18,17 | 17,47 | 17,63 | -1,56% | 905.612,00 |
| 19.11.2025 | 17,94 | 18,06 | 17,73 | 17,91 | 0,06% | 607.848,00 |
| 18.11.2025 | 17,93 | 18,15 | 17,78 | 17,90 | -0,11% | 578.876,00 |
| 17.11.2025 | 17,75 | 18,48 | 17,75 | 17,92 | 0,96% | 766.475,00 |
| 14.11.2025 | 17,02 | 17,98 | 16,50 | 17,75 | 1,95% | 1.033.328,00 |
| 13.11.2025 | 18,00 | 18,00 | 17,37 | 17,41 | -3,28% | 696.655,00 |
| 12.11.2025 | 17,82 | 18,02 | 17,71 | 18,00 | 1,01% | 589.380,00 |
| 11.11.2025 | 17,73 | 17,84 | 17,59 | 17,82 | -0,17% | 379.906,00 |
| 10.11.2025 | 17,75 | 18,12 | 17,75 | 17,85 | 0,85% | 533.156,00 |
| 07.11.2025 | 17,54 | 17,73 | 17,36 | 17,70 | 0,51% | 495.276,00 |
| 06.11.2025 | 18,00 | 18,15 | 17,59 | 17,61 | -2,17% | 439.025,00 |
| 05.11.2025 | 17,56 | 18,12 | 17,55 | 18,00 | 1,81% | 372.274,00 |
| 04.11.2025 | 17,91 | 18,11 | 17,67 | 17,68 | -2,54% | 483.082,00 |
| 03.11.2025 | 18,52 | 18,55 | 17,90 | 18,14 | -0,60% | 848.323,00 |
| 31.10.2025 | 18,17 | 18,43 | 17,98 | 18,25 | 0,77% | 813.139,00 |
| 30.10.2025 | 17,66 | 18,33 | 17,66 | 18,11 | 3,90% | 641.987,00 |
| 29.10.2025 | 17,75 | 17,96 | 17,32 | 17,43 | -2,30% | 493.908,00 |
| 28.10.2025 | 18,06 | 18,06 | 17,51 | 17,84 | -1,38% | 539.006,00 |
| 27.10.2025 | 18,32 | 18,35 | 17,96 | 18,09 | -0,39% | 406.686,00 |
| 24.10.2025 | 18,33 | 18,43 | 18,10 | 18,16 | 0,65% | 322.274,00 |
| 23.10.2025 | 17,73 | 18,13 | 17,73 | 18,04 | 2,11% | 391.155,00 |
| 22.10.2025 | 17,54 | 17,73 | 17,32 | 17,67 | 0,34% | 589.374,00 |
| 21.10.2025 | 18,71 | 18,79 | 17,56 | 17,61 | -6,08% | 1.385.613,00 |
| 20.10.2025 | 18,82 | 18,95 | 18,60 | 18,75 | 1,55% | 435.290,00 |
| 17.10.2025 | 18,64 | 18,88 | 18,41 | 18,46 | -1,32% | - |
| 16.10.2025 | 18,96 | 19,13 | 18,61 | 18,71 | -1,53% | 667.194,00 |
| 15.10.2025 | 19,40 | 19,44 | 18,84 | 19,00 | -1,61% | 4.028.230,00 |
| 14.10.2025 | 18,86 | 19,41 | 18,71 | 19,31 | 1,79% | 586.841,00 |
| 13.10.2025 | 18,76 | 19,00 | 18,51 | 18,97 | 2,60% | 455.282,00 |
| 10.10.2025 | 18,96 | 19,07 | 18,42 | 18,49 | -1,81% | 691.896,00 |
| 09.10.2025 | 19,09 | 19,25 | 18,73 | 18,83 | -0,63% | 705.140,00 |
| 08.10.2025 | 18,98 | 19,05 | 18,72 | 18,95 | 0,53% | 659.292,00 |
| 07.10.2025 | 18,69 | 18,88 | 18,58 | 18,85 | 1,45% | 626.958,00 |
| 06.10.2025 | 18,58 | 19,04 | 18,44 | 18,58 | 2,20% | 784.162,00 |
| 03.10.2025 | 18,18 | 18,55 | 18,10 | 18,18 | 0,33% | 1.013.487,00 |
| 02.10.2025 | 18,05 | 18,16 | 17,61 | 18,12 | -0,06% | 623.706,00 |
| 01.10.2025 | 18,88 | 19,01 | 18,07 | 18,13 | -4,78% | 1.360.170,00 |
| 30.09.2025 | 19,10 | 19,24 | 18,86 | 19,04 | -0,57% | 945.889,00 |
| 29.09.2025 | 19,18 | 19,21 | 18,83 | 19,15 | 2,08% | 1.203.178,00 |
| 26.09.2025 | 18,51 | 18,89 | 18,48 | 18,76 | 2,01% | 1.204.820,00 |
| 25.09.2025 | 18,08 | 18,55 | 18,06 | 18,39 | 1,66% | 993.831,00 |
| 24.09.2025 | 17,99 | 18,23 | 17,96 | 18,09 | 0,72% | 568.136,00 |
| 23.09.2025 | 18,03 | 18,35 | 17,90 | 17,96 | -0,39% | 780.925,00 |
| 22.09.2025 | 17,64 | 18,34 | 17,45 | 18,03 | 1,75% | 819.650,00 |
| 19.09.2025 | 17,96 | 18,04 | 17,66 | 17,72 | -0,95% | 2.779.605,00 |
| 18.09.2025 | 17,03 | 17,90 | 17,03 | 17,89 | 4,80% | 1.559.960,00 |
| 17.09.2025 | 17,21 | 17,50 | 17,05 | 17,07 | -0,52% | 1.084.877,00 |
| 16.09.2025 | 17,25 | 17,34 | 17,05 | 17,16 | -0,64% | 557.950,00 |
| 15.09.2025 | 17,12 | 17,53 | 17,05 | 17,27 | 1,35% | 838.733,00 |
| 12.09.2025 | 16,94 | 17,16 | 16,80 | 17,04 | 0,29% | 385.125,00 |
| 11.09.2025 | 16,79 | 17,04 | 16,51 | 16,99 | 1,19% | 670.788,00 |
| 10.09.2025 | 17,11 | 17,26 | 16,64 | 16,79 | -1,52% | 531.745,00 |
| 09.09.2025 | 17,05 | 17,20 | 16,96 | 17,05 | -0,18% | 796.525,00 |
| 08.09.2025 | 16,83 | 17,23 | 16,74 | 17,08 | 2,09% | 957.929,00 |
| 05.09.2025 | 16,91 | 16,93 | 16,66 | 16,73 | -1,01% | 554.013,00 |
| 04.09.2025 | 16,75 | 16,92 | 16,75 | 16,90 | 1,44% | 595.163,00 |
| 03.09.2025 | 16,66 | 16,87 | 16,50 | 16,66 | 0,06% | 607.043,00 |
| 02.09.2025 | 16,52 | 16,80 | 16,31 | 16,65 | -0,12% | 642.612,00 |
| 29.08.2025 | 16,63 | 16,67 | 16,44 | 16,67 | 0,91% | 402.608,00 |
| 28.08.2025 | 16,37 | 16,65 | 16,36 | 16,52 | 0,73% | 414.057,00 |
| 27.08.2025 | 16,50 | 16,66 | 16,32 | 16,40 | -0,79% | 437.794,00 |
| 26.08.2025 | 16,24 | 16,64 | 16,20 | 16,53 | 1,91% | 518.679,00 |
| 25.08.2025 | 16,00 | 16,28 | 15,96 | 16,22 | 1,37% | 632.437,00 |
| 22.08.2025 | 15,97 | 16,07 | 15,79 | 16,00 | 0,95% | 546.461,00 |
| 21.08.2025 | 15,64 | 15,89 | 15,62 | 15,85 | 1,34% | 457.182,00 |
| 20.08.2025 | 15,51 | 15,73 | 15,42 | 15,64 | 0,45% | 602.717,00 |
| 19.08.2025 | 15,92 | 15,94 | 15,54 | 15,57 | -2,50% | 744.485,00 |
| 18.08.2025 | 16,10 | 16,34 | 15,95 | 15,97 | -0,62% | 706.743,00 |