12,646$
0,61%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,61 | 12,73 | 12,55 | 12,65 | 0,63% | - |
| 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 |
| 29.11.2024 | 12,73 | 12,82 | 12,60 | 12,80 | 1,19% | 234.540,00 |
| 27.11.2024 | 12,58 | 12,76 | 12,58 | 12,65 | 0,88% | 511.584,00 |
| 26.11.2024 | 12,56 | 12,56 | 12,34 | 12,54 | -0,63% | 455.186,00 |
| 25.11.2024 | 12,71 | 12,85 | 12,59 | 12,62 | 0,16% | 676.902,00 |
| 22.11.2024 | 12,12 | 12,64 | 12,12 | 12,60 | 4,22% | 1.526.015,00 |
| 21.11.2024 | 12,07 | 12,18 | 11,99 | 12,09 | 0,00% | 402.052,00 |
| 20.11.2024 | 12,00 | 12,38 | 11,97 | 12,09 | 0,42% | 552.786,00 |
| 19.11.2024 | 11,95 | 12,08 | 11,84 | 12,04 | -0,17% | 764.150,00 |
| 18.11.2024 | 11,99 | 12,11 | 11,92 | 12,06 | 1,17% | 510.783,00 |
| 15.11.2024 | 11,95 | 12,03 | 11,54 | 11,92 | -0,83% | 759.024,00 |
| 14.11.2024 | 11,55 | 12,19 | 11,09 | 12,02 | 1,35% | 1.010.165,00 |
| 13.11.2024 | 11,81 | 12,09 | 11,76 | 11,86 | 0,76% | 566.571,00 |
| 12.11.2024 | 11,73 | 11,86 | 11,69 | 11,77 | 0,00% | 244.092,00 |
| 11.11.2024 | 11,84 | 12,03 | 11,76 | 11,77 | 0,43% | 314.879,00 |
| 08.11.2024 | 11,70 | 11,79 | 11,64 | 11,72 | 0,17% | 324.918,00 |
| 07.11.2024 | 11,79 | 11,79 | 11,62 | 11,70 | -0,85% | 523.952,00 |
| 06.11.2024 | 11,86 | 11,91 | 11,57 | 11,80 | 2,70% | 457.336,00 |
| 05.11.2024 | 11,52 | 11,75 | 11,48 | 11,49 | -0,35% | 343.507,00 |
| 04.11.2024 | 11,48 | 11,64 | 11,43 | 11,53 | -0,26% | 183.898,00 |
| 01.11.2024 | 11,62 | 11,76 | 11,36 | 11,56 | 0,61% | 466.686,00 |
| 31.10.2024 | 11,64 | 11,64 | 11,37 | 11,49 | -1,37% | 516.860,00 |
| 30.10.2024 | 11,73 | 11,86 | 11,59 | 11,65 | -0,85% | 270.719,00 |
| 29.10.2024 | 11,88 | 11,91 | 11,63 | 11,75 | -1,01% | 547.621,00 |
| 28.10.2024 | 11,62 | 11,88 | 11,50 | 11,87 | 2,59% | 1.116.855,00 |
| 25.10.2024 | 11,47 | 11,59 | 11,36 | 11,57 | 1,31% | 311.364,00 |
| 24.10.2024 | 11,58 | 11,70 | 11,40 | 11,42 | -1,13% | 482.873,00 |
| 23.10.2024 | 11,70 | 11,86 | 11,42 | 11,55 | -1,37% | 513.351,00 |
| 22.10.2024 | 11,48 | 11,74 | 11,45 | 11,71 | 1,91% | 357.401,00 |
| 21.10.2024 | 11,63 | 11,69 | 11,48 | 11,49 | -0,95% | 282.106,00 |
| 18.10.2024 | 11,78 | 11,88 | 11,59 | 11,60 | -1,69% | 332.246,00 |
| 17.10.2024 | 11,68 | 11,93 | 11,58 | 11,80 | 1,29% | 312.341,00 |
| 16.10.2024 | 11,24 | 11,77 | 11,24 | 11,65 | 1,79% | 408.909,00 |
| 15.10.2024 | 11,30 | 11,59 | 11,26 | 11,45 | 1,64% | 1.251.158,00 |
| 14.10.2024 | 11,35 | 11,35 | 11,19 | 11,26 | -0,71% | 412.562,00 |
| 11.10.2024 | 11,43 | 11,54 | 11,33 | 11,34 | -0,35% | 263.137,00 |
| 10.10.2024 | 11,28 | 11,38 | 11,20 | 11,38 | 1,07% | 349.007,00 |
| 09.10.2024 | 11,24 | 11,31 | 11,13 | 11,26 | 0,72% | 423.485,00 |
| 08.10.2024 | 11,33 | 11,33 | 11,02 | 11,18 | -1,32% | 594.497,00 |
| 07.10.2024 | 11,50 | 11,50 | 11,21 | 11,33 | -0,61% | 391.962,00 |
| 04.10.2024 | 11,10 | 11,49 | 11,10 | 11,40 | 4,11% | 407.712,00 |
| 03.10.2024 | 11,10 | 11,12 | 10,86 | 10,95 | -1,35% | 342.095,00 |
| 02.10.2024 | 11,26 | 11,31 | 10,89 | 11,10 | -1,16% | 440.688,00 |
| 01.10.2024 | 11,21 | 11,32 | 11,16 | 11,23 | 0,18% | 733.689,00 |
| 30.09.2024 | 10,83 | 11,30 | 10,83 | 11,21 | 3,60% | 967.009,00 |
| 27.09.2024 | 10,73 | 10,90 | 10,69 | 10,82 | 1,26% | 387.857,00 |
| 26.09.2024 | 10,66 | 10,75 | 10,56 | 10,69 | 0,42% | 315.530,00 |
| 25.09.2024 | 10,80 | 10,80 | 10,60 | 10,64 | -1,02% | 499.490,00 |
| 24.09.2024 | 10,91 | 10,94 | 10,63 | 10,75 | -2,45% | 539.306,00 |
| 23.09.2024 | 10,80 | 11,05 | 10,78 | 11,02 | 2,32% | 333.099,00 |
| 20.09.2024 | 10,84 | 10,98 | 10,76 | 10,77 | -0,65% | 782.716,00 |
| 19.09.2024 | 10,97 | 10,98 | 10,80 | 10,84 | -0,64% | 338.962,00 |
| 18.09.2024 | 11,19 | 11,19 | 10,88 | 10,91 | -2,33% | 294.938,00 |
| 17.09.2024 | 10,81 | 11,18 | 10,81 | 11,17 | 3,43% | 517.096,00 |
| 16.09.2024 | 11,00 | 11,12 | 10,78 | 10,80 | -1,82% | 378.150,00 |
| 13.09.2024 | 10,98 | 11,16 | 10,97 | 11,00 | 0,36% | 492.336,00 |
| 12.09.2024 | 10,97 | 11,16 | 10,92 | 10,96 | 0,74% | 414.700,00 |
| 11.09.2024 | 11,09 | 11,10 | 10,82 | 10,88 | -1,98% | 399.399,00 |
| 10.09.2024 | 11,22 | 11,33 | 10,93 | 11,10 | -0,80% | 468.485,00 |
| 09.09.2024 | 11,53 | 11,60 | 11,18 | 11,19 | -2,95% | 562.247,00 |
| 06.09.2024 | 11,84 | 11,95 | 11,48 | 11,53 | -2,86% | 689.470,00 |
| 05.09.2024 | 11,89 | 12,00 | 11,65 | 11,87 | -0,17% | 742.715,00 |
| 04.09.2024 | 11,88 | 12,03 | 11,82 | 11,89 | -0,17% | 258.493,00 |
| 03.09.2024 | 12,12 | 12,21 | 11,90 | 11,91 | -2,54% | 352.757,00 |
| 30.08.2024 | 11,83 | 12,23 | 11,83 | 12,22 | 3,56% | 454.904,00 |
| 29.08.2024 | 11,79 | 11,86 | 11,68 | 11,80 | 0,34% | 487.291,00 |
| 28.08.2024 | 11,67 | 11,84 | 11,67 | 11,76 | 0,00% | 418.847,00 |
| 27.08.2024 | 11,75 | 11,95 | 11,67 | 11,76 | -0,34% | 272.527,00 |
| 26.08.2024 | 11,93 | 12,00 | 11,77 | 11,80 | -0,42% | 264.569,00 |
| 23.08.2024 | 11,71 | 11,86 | 11,62 | 11,85 | 0,77% | 527.369,00 |
| 22.08.2024 | 11,69 | 11,82 | 11,57 | 11,76 | 0,51% | 181.341,00 |
| 21.08.2024 | 11,74 | 12,01 | 11,61 | 11,70 | -0,26% | 353.446,00 |
| 20.08.2024 | 11,97 | 12,00 | 11,69 | 11,73 | -2,25% | 509.520,00 |
| 19.08.2024 | 11,82 | 12,01 | 11,65 | 12,00 | 1,69% | 594.655,00 |
| 16.08.2024 | 11,43 | 11,81 | 11,40 | 11,80 | 3,51% | 957.937,00 |
| 15.08.2024 | 11,49 | 11,58 | 11,35 | 11,40 | 0,44% | 333.837,00 |
| 14.08.2024 | 11,69 | 11,71 | 11,31 | 11,35 | -2,07% | 384.035,00 |
| 13.08.2024 | 11,50 | 11,75 | 11,42 | 11,59 | 0,96% | 565.284,00 |
| 12.08.2024 | 11,57 | 11,58 | 11,44 | 11,48 | 0,53% | 610.024,00 |
| 09.08.2024 | 11,52 | 11,59 | 11,40 | 11,42 | 0,71% | 523.951,00 |
| 08.08.2024 | 11,32 | 11,66 | 11,29 | 11,34 | 1,16% | 739.146,00 |
| 07.08.2024 | 10,90 | 11,27 | 10,89 | 11,21 | 3,32% | 510.346,00 |
| 06.08.2024 | 11,05 | 11,22 | 10,79 | 10,85 | -2,60% | 498.188,00 |
| 05.08.2024 | 10,90 | 11,27 | 10,69 | 11,14 | 0,63% | 578.065,00 |
| 02.08.2024 | 10,64 | 11,42 | 10,61 | 11,07 | 5,53% | 947.614,00 |
| 01.08.2024 | 10,58 | 10,94 | 10,34 | 10,49 | 0,77% | 623.041,00 |
| 31.07.2024 | 10,46 | 10,64 | 10,26 | 10,41 | 0,24% | 406.400,00 |
| 30.07.2024 | 10,17 | 10,43 | 10,17 | 10,39 | 2,62% | 379.022,00 |
| 29.07.2024 | 10,31 | 10,35 | 10,03 | 10,12 | -1,94% | 416.633,00 |
| 26.07.2024 | 10,44 | 10,44 | 10,11 | 10,32 | -0,19% | 659.768,00 |
| 25.07.2024 | 10,13 | 10,40 | 10,07 | 10,34 | 2,83% | 557.331,00 |
| 24.07.2024 | 10,07 | 10,17 | 9,98 | 10,06 | -0,25% | 431.795,00 |
| 23.07.2024 | 10,08 | 10,17 | 10,01 | 10,08 | -0,20% | 383.957,00 |
| 22.07.2024 | 10,00 | 10,11 | 9,91 | 10,10 | 1,00% | 521.326,00 |
| 19.07.2024 | 10,25 | 10,25 | 9,99 | 10,00 | -2,82% | 859.515,00 |
| 18.07.2024 | 10,25 | 10,36 | 10,14 | 10,29 | 0,49% | 480.799,00 |
| 17.07.2024 | 10,20 | 10,37 | 10,16 | 10,24 | 0,20% | 559.171,00 |
| 16.07.2024 | 10,13 | 10,31 | 10,13 | 10,22 | 0,89% | 261.247,00 |