16,365$
-0,09%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,41 | 16,51 | 16,32 | 16,37 | -0,07% | - |
| 24.04.2025 | 16,10 | 16,49 | 16,04 | 16,38 | 2,25% | 2.124.409,00 |
| 23.04.2025 | 16,10 | 16,25 | 15,91 | 16,02 | -0,19% | 1.176.270,00 |
| 22.04.2025 | 16,02 | 16,11 | 15,82 | 16,05 | 1,84% | 1.314.840,00 |
| 21.04.2025 | 15,93 | 16,12 | 15,55 | 15,76 | -1,07% | 4.173.853,00 |
| 17.04.2025 | 15,81 | 16,01 | 15,80 | 15,93 | 0,82% | 1.171.501,00 |
| 16.04.2025 | 15,76 | 16,06 | 15,72 | 15,80 | 0,25% | 1.292.276,00 |
| 15.04.2025 | 15,62 | 15,92 | 15,62 | 15,76 | 1,09% | 1.111.405,00 |
| 14.04.2025 | 15,83 | 15,89 | 15,55 | 15,59 | -0,45% | 947.814,00 |
| 11.04.2025 | 15,57 | 15,76 | 15,25 | 15,66 | 1,03% | 1.044.394,00 |
| 10.04.2025 | 15,05 | 15,63 | 15,00 | 15,50 | 2,45% | 1.565.541,00 |
| 09.04.2025 | 15,14 | 15,77 | 15,06 | 15,13 | -0,79% | 1.851.829,00 |
| 08.04.2025 | 16,13 | 16,13 | 15,14 | 15,25 | -1,61% | 1.333.588,00 |
| 07.04.2025 | 15,13 | 15,89 | 14,67 | 15,50 | 1,77% | 1.981.317,00 |
| 04.04.2025 | 15,70 | 15,90 | 15,19 | 15,23 | -3,49% | 2.731.903,00 |
| 03.04.2025 | 15,09 | 15,91 | 15,04 | 15,78 | 3,00% | 1.768.295,00 |
| 02.04.2025 | 15,51 | 15,77 | 15,25 | 15,32 | -1,29% | 4.012.672,00 |
| 01.04.2025 | 14,72 | 16,35 | 14,67 | 15,52 | 5,43% | 5.944.016,00 |
| 31.03.2025 | 14,16 | 14,97 | 14,10 | 14,72 | 0,31% | 925.041,00 |
| 28.03.2025 | 15,04 | 15,04 | 14,32 | 14,68 | -2,17% | 723.972,00 |
| 27.03.2025 | 14,99 | 15,35 | 14,93 | 15,00 | 0,07% | 785.621,00 |
| 26.03.2025 | 14,92 | 15,29 | 14,85 | 14,99 | 0,74% | 915.692,00 |
| 25.03.2025 | 14,90 | 15,00 | 14,62 | 14,88 | -0,07% | 775.105,00 |
| 24.03.2025 | 14,36 | 14,94 | 14,28 | 14,89 | 4,49% | 1.189.333,00 |
| 21.03.2025 | 13,88 | 14,36 | 13,77 | 14,25 | 2,67% | 1.526.263,00 |
| 20.03.2025 | 14,10 | 14,16 | 13,88 | 13,88 | -2,25% | 468.093,00 |
| 19.03.2025 | 13,94 | 14,32 | 13,89 | 14,20 | 1,79% | 385.568,00 |
| 18.03.2025 | 13,74 | 14,04 | 13,74 | 13,95 | 1,01% | 344.141,00 |
| 17.03.2025 | 14,12 | 14,19 | 13,62 | 13,81 | 2,68% | 418.121,00 |
| 14.03.2025 | 13,20 | 13,54 | 13,20 | 13,45 | 2,36% | 504.186,00 |
| 13.03.2025 | 13,35 | 13,46 | 13,14 | 13,14 | -1,65% | 415.554,00 |
| 12.03.2025 | 13,55 | 13,57 | 13,28 | 13,36 | -0,74% | 424.977,00 |
| 11.03.2025 | 13,09 | 13,57 | 13,09 | 13,46 | 2,12% | 526.776,00 |
| 10.03.2025 | 13,23 | 13,53 | 13,12 | 13,18 | -1,20% | 539.427,00 |
| 07.03.2025 | 13,26 | 13,49 | 13,16 | 13,34 | 0,00% | 488.271,00 |
| 06.03.2025 | 13,24 | 13,55 | 13,19 | 13,34 | 0,38% | 558.960,00 |
| 05.03.2025 | 13,28 | 13,36 | 13,17 | 13,29 | 0,08% | 666.424,00 |
| 04.03.2025 | 13,39 | 13,50 | 13,25 | 13,28 | -1,85% | 685.340,00 |
| 03.03.2025 | 13,75 | 13,85 | 13,50 | 13,53 | -1,66% | 615.260,00 |
| 28.02.2025 | 13,49 | 13,76 | 13,40 | 13,76 | 1,78% | 632.667,00 |
| 27.02.2025 | 13,42 | 13,71 | 13,34 | 13,52 | 0,82% | 366.728,00 |
| 26.02.2025 | 13,54 | 13,63 | 13,38 | 13,41 | -1,03% | 425.481,00 |
| 25.02.2025 | 13,43 | 13,58 | 13,16 | 13,55 | 1,27% | 340.955,00 |
| 24.02.2025 | 13,55 | 13,56 | 13,25 | 13,38 | -1,62% | 531.465,00 |
| 21.02.2025 | 13,82 | 13,93 | 13,49 | 13,60 | -1,73% | 728.570,00 |
| 20.02.2025 | 14,08 | 14,09 | 13,78 | 13,84 | -1,91% | 757.586,00 |
| 19.02.2025 | 14,11 | 14,41 | 14,00 | 14,11 | 0,79% | 360.651,00 |
| 18.02.2025 | 14,08 | 14,23 | 13,98 | 14,00 | -1,34% | 675.105,00 |
| 17.02.2025 | 14,04 | 14,19 | 14,04 | 14,19 | 1,00% | - |
| 14.02.2025 | 14,35 | 14,50 | 14,01 | 14,05 | -2,29% | 415.485,00 |
| 13.02.2025 | 14,02 | 14,45 | 13,94 | 14,38 | 3,45% | 683.115,00 |
| 12.02.2025 | 13,99 | 14,10 | 13,70 | 13,90 | -0,43% | 732.096,00 |
| 11.02.2025 | 13,51 | 14,07 | 13,49 | 13,96 | 4,10% | 1.094.511,00 |
| 10.02.2025 | 13,41 | 13,51 | 13,06 | 13,41 | -0,15% | 850.774,00 |
| 07.02.2025 | 12,48 | 13,56 | 12,44 | 13,43 | 8,66% | 1.771.816,00 |
| 06.02.2025 | 12,70 | 12,85 | 12,20 | 12,36 | 0,98% | 1.547.122,00 |
| 05.02.2025 | 12,07 | 12,41 | 12,06 | 12,24 | 1,41% | 1.247.281,00 |
| 04.02.2025 | 11,93 | 12,15 | 11,83 | 12,07 | 1,17% | 609.821,00 |
| 03.02.2025 | 11,70 | 12,01 | 11,60 | 11,93 | -0,67% | 705.047,00 |
| 31.01.2025 | 12,30 | 12,33 | 11,86 | 12,01 | -1,80% | 681.462,00 |
| 30.01.2025 | 12,61 | 12,62 | 12,19 | 12,23 | -1,53% | 701.995,00 |
| 29.01.2025 | 12,41 | 12,55 | 12,32 | 12,42 | -0,48% | 509.848,00 |
| 28.01.2025 | 12,29 | 12,50 | 12,27 | 12,48 | 0,97% | 316.038,00 |
| 27.01.2025 | 12,50 | 12,65 | 12,33 | 12,36 | -0,80% | 373.563,00 |
| 24.01.2025 | 12,38 | 12,47 | 12,27 | 12,46 | 0,48% | 229.059,00 |
| 23.01.2025 | 12,40 | 12,51 | 12,29 | 12,40 | 0,00% | 185.298,00 |
| 22.01.2025 | 12,51 | 12,76 | 12,33 | 12,40 | -0,56% | 294.480,00 |
| 21.01.2025 | 12,30 | 12,51 | 12,30 | 12,47 | 1,38% | 444.205,00 |
| 17.01.2025 | 12,24 | 12,46 | 12,24 | 12,30 | 0,49% | 269.906,00 |
| 16.01.2025 | 12,19 | 12,26 | 12,08 | 12,24 | 0,82% | 293.272,00 |
| 15.01.2025 | 12,22 | 12,29 | 12,06 | 12,14 | 0,08% | 596.456,00 |
| 14.01.2025 | 12,20 | 12,45 | 12,01 | 12,13 | -0,33% | 815.098,00 |
| 13.01.2025 | 11,81 | 12,36 | 11,75 | 12,17 | 2,96% | 495.505,00 |
| 10.01.2025 | 11,85 | 11,88 | 11,69 | 11,82 | -0,59% | 283.290,00 |
| 08.01.2025 | 12,12 | 12,15 | 11,86 | 11,89 | -2,22% | 291.758,00 |
| 07.01.2025 | 12,10 | 12,17 | 11,96 | 12,16 | 0,50% | 763.057,00 |
| 06.01.2025 | 12,20 | 12,28 | 12,05 | 12,10 | -0,17% | 250.625,00 |
| 03.01.2025 | 12,17 | 12,20 | 12,03 | 12,12 | 0,00% | 399.282,00 |
| 02.01.2025 | 12,22 | 12,29 | 12,11 | 12,12 | -0,82% | 245.061,00 |
| 31.12.2024 | 12,24 | 12,40 | 12,20 | 12,22 | -0,33% | 314.135,00 |
| 30.12.2024 | 12,23 | 12,39 | 12,03 | 12,26 | -0,53% | 297.067,00 |
| 27.12.2024 | 12,30 | 12,41 | 12,15 | 12,33 | 0,28% | 290.411,00 |
| 26.12.2024 | 11,82 | 12,31 | 11,78 | 12,29 | 3,45% | 271.422,00 |
| 24.12.2024 | 11,74 | 11,90 | 11,71 | 11,88 | 1,19% | 170.651,00 |
| 23.12.2024 | 11,78 | 11,84 | 11,66 | 11,74 | -0,34% | 326.423,00 |
| 20.12.2024 | 11,65 | 11,85 | 11,58 | 11,78 | 0,34% | 1.332.973,00 |
| 19.12.2024 | 11,81 | 11,87 | 11,56 | 11,74 | 0,34% | 523.172,00 |
| 18.12.2024 | 12,07 | 12,19 | 11,68 | 11,70 | -2,50% | 313.359,00 |
| 17.12.2024 | 11,99 | 12,07 | 11,88 | 12,00 | 0,08% | 352.952,00 |
| 16.12.2024 | 12,20 | 12,43 | 11,95 | 11,99 | -1,72% | 317.347,00 |
| 13.12.2024 | 12,34 | 12,34 | 12,07 | 12,20 | -0,65% | 273.707,00 |
| 12.12.2024 | 12,30 | 12,46 | 12,24 | 12,28 | -0,16% | 258.915,00 |
| 11.12.2024 | 12,25 | 12,36 | 12,11 | 12,30 | 1,07% | 450.878,00 |
| 10.12.2024 | 12,08 | 12,22 | 12,03 | 12,17 | 0,50% | 867.771,00 |
| 09.12.2024 | 12,21 | 12,39 | 12,09 | 12,11 | -1,22% | 295.169,00 |
| 06.12.2024 | 12,61 | 12,61 | 12,12 | 12,26 | -2,00% | 546.047,00 |
| 05.12.2024 | 12,64 | 12,73 | 12,41 | 12,51 | -1,03% | 447.347,00 |
| 04.12.2024 | 12,58 | 12,74 | 12,44 | 12,64 | 0,56% | 274.312,00 |
| 03.12.2024 | 12,59 | 12,62 | 12,46 | 12,57 | -0,63% | 229.227,00 |
| 02.12.2024 | 12,80 | 12,80 | 12,47 | 12,65 | -1,17% | 424.048,00 |