19,453$
0,77%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,06% | 784.162,00 |
| 03.10.2025 | 18,16 | 18,25 | 18,06 | 18,20 | 0,47% | - |
| 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 | 18,08 | 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% | 957.108,00 |
| 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 | 1,38% | 595.163,00 |
| 03.09.2025 | 16,66 | 16,87 | 16,50 | 16,67 | 0,12% | 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 |
| 15.08.2025 | 15,90 | 16,08 | 15,68 | 16,07 | 1,07% | 1.023.568,00 |
| 14.08.2025 | 15,88 | 16,04 | 15,76 | 15,90 | -0,31% | 546.913,00 |
| 13.08.2025 | 15,97 | 16,17 | 15,82 | 15,95 | 0,82% | 723.183,00 |
| 12.08.2025 | 15,76 | 15,85 | 15,57 | 15,82 | 1,41% | 642.865,00 |
| 11.08.2025 | 15,30 | 15,69 | 15,22 | 15,60 | 2,09% | 693.004,00 |
| 08.08.2025 | 15,31 | 15,53 | 15,23 | 15,28 | 0,00% | 589.664,00 |
| 07.08.2025 | 15,48 | 15,49 | 15,12 | 15,28 | -0,52% | 665.538,00 |
| 06.08.2025 | 14,86 | 15,39 | 14,81 | 15,36 | 4,63% | 1.211.283,00 |
| 05.08.2025 | 14,78 | 14,81 | 14,55 | 14,68 | -0,41% | 696.153,00 |
| 04.08.2025 | 13,96 | 14,78 | 13,96 | 14,74 | 5,51% | 1.606.916,00 |
| 01.08.2025 | 14,21 | 14,28 | 13,74 | 13,97 | -2,44% | 1.028.059,00 |
| 31.07.2025 | 14,32 | 15,22 | 14,21 | 14,32 | 7,51% | 1.451.852,00 |
| 30.07.2025 | 13,17 | 13,67 | 13,16 | 13,32 | 1,45% | 1.275.252,00 |
| 29.07.2025 | 13,38 | 13,45 | 13,08 | 13,13 | -1,35% | 433.295,00 |
| 28.07.2025 | 13,36 | 13,51 | 13,28 | 13,31 | -0,60% | 560.915,00 |
| 25.07.2025 | 13,54 | 13,69 | 13,38 | 13,39 | -0,81% | 392.945,00 |
| 24.07.2025 | 14,20 | 14,23 | 13,37 | 13,50 | -5,26% | 768.579,00 |
| 23.07.2025 | 13,98 | 14,29 | 13,92 | 14,25 | 2,30% | 444.331,00 |
| 22.07.2025 | 13,90 | 14,09 | 13,86 | 13,93 | 0,22% | 433.991,00 |
| 21.07.2025 | 13,98 | 14,03 | 13,81 | 13,90 | -0,57% | 463.624,00 |
| 18.07.2025 | 14,23 | 14,30 | 13,96 | 13,98 | -1,76% | 552.302,00 |
| 17.07.2025 | 14,31 | 14,37 | 14,06 | 14,23 | 0,07% | 851.587,00 |
| 16.07.2025 | 14,01 | 14,22 | 13,87 | 14,22 | 1,94% | 581.383,00 |
| 15.07.2025 | 14,15 | 14,19 | 13,93 | 13,95 | -1,76% | 579.433,00 |
| 14.07.2025 | 14,21 | 14,26 | 14,00 | 14,20 | 0,07% | 539.697,00 |
| 11.07.2025 | 13,84 | 14,30 | 13,81 | 14,19 | 2,68% | 707.579,00 |
| 10.07.2025 | 13,77 | 14,24 | 13,56 | 13,82 | 3,21% | 1.320.038,00 |
| 09.07.2025 | 13,78 | 13,78 | 13,34 | 13,39 | -1,98% | 400.720,00 |
| 08.07.2025 | 14,03 | 14,17 | 13,57 | 13,66 | -2,71% | 891.079,00 |
| 07.07.2025 | 13,98 | 14,25 | 13,94 | 14,04 | 0,07% | 796.574,00 |
| 03.07.2025 | 13,92 | 14,08 | 13,77 | 14,03 | 1,15% | 377.022,00 |
| 02.07.2025 | 13,80 | 13,89 | 13,63 | 13,87 | 0,73% | 839.513,00 |
| 01.07.2025 | 13,81 | 13,92 | 13,64 | 13,77 | -0,79% | 838.455,00 |
| 30.06.2025 | 13,75 | 13,88 | 13,61 | 13,88 | 1,91% | 776.665,00 |
| 27.06.2025 | 13,61 | 13,68 | 13,43 | 13,62 | 0,00% | 555.887,00 |
| 26.06.2025 | 13,44 | 13,71 | 13,30 | 13,62 | 1,41% | 588.676,00 |
| 25.06.2025 | 13,36 | 13,52 | 13,29 | 13,43 | 0,83% | 975.441,00 |
| 24.06.2025 | 13,26 | 13,67 | 13,14 | 13,32 | 1,06% | 862.338,00 |
| 23.06.2025 | 13,20 | 13,22 | 12,89 | 13,18 | -0,53% | 1.256.905,00 |
| 20.06.2025 | 13,26 | 13,61 | 13,19 | 13,25 | -0,08% | 1.670.663,00 |
| 18.06.2025 | 13,29 | 13,40 | 13,21 | 13,26 | -0,30% | 690.944,00 |
| 17.06.2025 | 13,24 | 13,34 | 12,85 | 13,30 | -0,15% | 983.108,00 |
| 16.06.2025 | 13,20 | 13,48 | 13,20 | 13,32 | 1,14% | 1.233.691,00 |
| 13.06.2025 | 13,38 | 13,41 | 13,15 | 13,17 | -1,79% | 400.032,00 |
| 12.06.2025 | 13,61 | 13,66 | 13,35 | 13,41 | -2,19% | 546.525,00 |
| 11.06.2025 | 13,79 | 13,95 | 13,68 | 13,71 | -0,22% | 777.822,00 |
| 10.06.2025 | 13,73 | 13,89 | 13,53 | 13,74 | 0,22% | 774.859,00 |
| 09.06.2025 | 13,24 | 13,88 | 13,23 | 13,71 | 3,55% | 1.160.958,00 |
| 06.06.2025 | 13,14 | 13,28 | 13,05 | 13,24 | 1,69% | 623.391,00 |
| 05.06.2025 | 13,10 | 13,12 | 12,96 | 13,02 | -0,84% | 661.959,00 |
| 04.06.2025 | 13,25 | 13,31 | 13,10 | 13,13 | -1,35% | 641.704,00 |
| 03.06.2025 | 13,25 | 13,50 | 12,96 | 13,31 | 0,45% | 1.035.187,00 |
| 02.06.2025 | 13,51 | 13,51 | 13,22 | 13,25 | -1,49% | 665.363,00 |
| 30.05.2025 | 13,42 | 13,60 | 13,33 | 13,45 | 0,22% | 1.128.382,00 |
| 29.05.2025 | 13,21 | 13,49 | 12,92 | 13,42 | 2,36% | 1.080.276,00 |
| 28.05.2025 | 13,37 | 13,38 | 13,07 | 13,11 | -1,94% | 605.981,00 |
| 27.05.2025 | 13,41 | 13,54 | 13,31 | 13,37 | -0,22% | 782.043,00 |
| 23.05.2025 | 13,11 | 13,51 | 12,95 | 13,40 | 1,98% | 841.971,00 |
| 22.05.2025 | 13,41 | 13,48 | 13,12 | 13,14 | -2,16% | 914.347,00 |