33,520$
1,79%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 33,26 | 34,19 | 33,17 | 33,62 | 2,10% | - |
| 07.05.2026 | 36,98 | 37,13 | 31,76 | 32,93 | -1,53% | 1.817.256,00 |
| 06.05.2026 | 34,01 | 34,03 | 32,87 | 33,44 | 0,09% | 818.852,00 |
| 05.05.2026 | 33,08 | 33,68 | 32,67 | 33,41 | 2,45% | 500.596,00 |
| 04.05.2026 | 32,53 | 32,76 | 32,29 | 32,61 | 0,77% | 432.820,00 |
| 01.05.2026 | 32,47 | 33,05 | 32,17 | 32,36 | -1,28% | 498.436,00 |
| 30.04.2026 | 32,55 | 33,14 | 32,14 | 32,78 | 1,55% | 1.004.893,00 |
| 29.04.2026 | 31,82 | 32,53 | 31,54 | 32,28 | 0,09% | 511.703,00 |
| 28.04.2026 | 31,74 | 32,50 | 31,69 | 32,25 | 0,72% | 897.442,00 |
| 27.04.2026 | 32,15 | 32,28 | 31,56 | 32,02 | 0,50% | 476.720,00 |
| 24.04.2026 | 31,73 | 32,20 | 31,56 | 31,86 | 0,41% | 650.172,00 |
| 23.04.2026 | 30,60 | 32,46 | 30,51 | 31,73 | 4,38% | 936.817,00 |
| 22.04.2026 | 30,94 | 31,08 | 30,07 | 30,40 | -0,65% | 538.616,00 |
| 21.04.2026 | 30,86 | 31,00 | 30,37 | 30,60 | -0,46% | 533.134,00 |
| 20.04.2026 | 30,74 | 30,96 | 30,23 | 30,74 | 0,65% | 575.524,00 |
| 17.04.2026 | 30,08 | 30,87 | 30,05 | 30,54 | 1,75% | 461.243,00 |
| 16.04.2026 | 29,47 | 30,10 | 29,35 | 30,02 | 2,37% | 456.548,00 |
| 15.04.2026 | 29,75 | 29,75 | 28,95 | 29,32 | -1,25% | 624.069,00 |
| 14.04.2026 | 29,50 | 29,99 | 29,46 | 29,69 | 0,27% | 780.238,00 |
| 13.04.2026 | 28,50 | 29,63 | 28,50 | 29,61 | 3,21% | 720.303,00 |
| 10.04.2026 | 28,32 | 28,77 | 28,28 | 28,69 | 0,88% | 410.061,00 |
| 09.04.2026 | 28,00 | 28,87 | 27,46 | 28,44 | 1,46% | 913.465,00 |
| 08.04.2026 | 28,25 | 28,90 | 27,67 | 28,03 | 1,34% | 1.521.889,00 |
| 07.04.2026 | 26,74 | 27,70 | 26,63 | 27,66 | 4,06% | 906.785,00 |
| 06.04.2026 | 27,19 | 27,40 | 26,21 | 26,58 | -2,24% | 665.621,00 |
| 02.04.2026 | 25,89 | 27,36 | 25,77 | 27,19 | 4,42% | 1.418.945,00 |
| 01.04.2026 | 25,65 | 26,28 | 25,40 | 26,04 | 2,56% | 432.111,00 |
| 31.03.2026 | 25,39 | 25,46 | 24,40 | 25,39 | 1,24% | 810.760,00 |
| 30.03.2026 | 25,25 | 25,43 | 24,81 | 25,08 | -0,52% | 497.573,00 |
| 27.03.2026 | 25,01 | 25,29 | 24,43 | 25,21 | -0,28% | 969.399,00 |
| 26.03.2026 | 24,95 | 25,54 | 24,90 | 25,28 | -1,25% | 853.016,00 |
| 25.03.2026 | 26,47 | 26,81 | 25,56 | 25,60 | -2,36% | 776.405,00 |
| 24.03.2026 | 26,00 | 26,52 | 25,94 | 26,22 | 1,16% | 536.066,00 |
| 23.03.2026 | 25,75 | 26,28 | 25,61 | 25,92 | 1,89% | 611.385,00 |
| 20.03.2026 | 25,68 | 26,01 | 25,20 | 25,44 | -1,40% | 1.320.646,00 |
| 19.03.2026 | 25,80 | 26,33 | 25,59 | 25,80 | -0,19% | 572.985,00 |
| 18.03.2026 | 26,15 | 26,62 | 25,82 | 25,85 | -1,22% | 572.321,00 |
| 17.03.2026 | 26,00 | 26,61 | 25,89 | 26,17 | 1,43% | 931.487,00 |
| 16.03.2026 | 26,13 | 26,29 | 25,68 | 25,80 | -0,27% | 713.467,00 |
| 13.03.2026 | 26,17 | 26,39 | 25,82 | 25,87 | -0,42% | 601.901,00 |
| 12.03.2026 | 25,77 | 26,41 | 25,49 | 25,98 | -0,76% | 791.057,00 |
| 11.03.2026 | 26,27 | 26,45 | 25,90 | 26,18 | -0,83% | 428.959,00 |
| 10.03.2026 | 26,63 | 26,91 | 26,24 | 26,40 | -1,09% | 1.283.261,00 |
| 09.03.2026 | 24,94 | 26,71 | 24,50 | 26,69 | 5,37% | 973.307,00 |
| 06.03.2026 | 24,65 | 25,57 | 24,38 | 25,33 | 0,72% | 1.083.929,00 |
| 05.03.2026 | 26,32 | 26,46 | 25,04 | 25,15 | -4,95% | 966.694,00 |
| 04.03.2026 | 26,87 | 26,93 | 26,31 | 26,46 | -0,53% | 735.508,00 |
| 03.03.2026 | 26,54 | 26,90 | 26,06 | 26,60 | -2,10% | 596.729,00 |
| 02.03.2026 | 26,08 | 27,30 | 25,98 | 27,17 | 2,41% | 898.391,00 |
| 27.02.2026 | 26,30 | 26,59 | 26,01 | 26,53 | 0,49% | 862.355,00 |
| 26.02.2026 | 25,93 | 26,48 | 25,74 | 26,40 | 1,81% | 581.403,00 |
| 25.02.2026 | 25,77 | 26,09 | 25,36 | 25,93 | 1,97% | 587.960,00 |
| 24.02.2026 | 25,00 | 25,44 | 24,63 | 25,43 | 1,23% | 903.442,00 |
| 23.02.2026 | 25,50 | 25,74 | 24,81 | 25,12 | -0,99% | 846.562,00 |
| 20.02.2026 | 25,23 | 25,42 | 24,77 | 25,37 | 0,40% | 1.721.710,00 |
| 19.02.2026 | 25,16 | 25,42 | 24,92 | 25,27 | 0,56% | 793.215,00 |
| 18.02.2026 | 24,75 | 25,17 | 24,44 | 25,13 | 1,41% | 1.659.767,00 |
| 17.02.2026 | 24,31 | 25,07 | 24,29 | 24,78 | 1,93% | 1.061.420,00 |
| 13.02.2026 | 24,28 | 24,63 | 23,77 | 24,31 | -0,12% | 692.243,00 |
| 12.02.2026 | 25,19 | 25,50 | 24,24 | 24,34 | -2,13% | 951.806,00 |
| 11.02.2026 | 24,97 | 25,40 | 24,58 | 24,87 | 0,53% | 1.100.484,00 |
| 10.02.2026 | 25,01 | 25,36 | 24,57 | 24,74 | -1,75% | 1.824.565,00 |
| 09.02.2026 | 26,21 | 26,35 | 25,08 | 25,18 | -1,76% | 1.989.568,00 |
| 06.02.2026 | 23,75 | 25,77 | 23,46 | 25,63 | 11,73% | 2.566.964,00 |
| 05.02.2026 | 23,38 | 23,47 | 22,34 | 22,94 | 4,46% | 3.456.288,00 |
| 04.02.2026 | 22,15 | 22,28 | 21,71 | 21,96 | -0,59% | 885.942,00 |
| 03.02.2026 | 21,63 | 22,15 | 21,45 | 22,09 | 2,13% | 912.590,00 |
| 02.02.2026 | 21,38 | 21,92 | 21,31 | 21,63 | 0,84% | 839.203,00 |
| 30.01.2026 | 20,82 | 21,49 | 20,40 | 21,45 | 1,71% | 772.979,00 |
| 29.01.2026 | 21,13 | 21,27 | 20,66 | 21,09 | 0,52% | 554.511,00 |
| 28.01.2026 | 21,43 | 21,52 | 20,94 | 20,98 | -1,64% | 622.623,00 |
| 27.01.2026 | 21,44 | 21,50 | 21,05 | 21,33 | -0,79% | 325.213,00 |
| 26.01.2026 | 21,09 | 21,51 | 20,87 | 21,50 | 1,75% | 401.481,00 |
| 23.01.2026 | 21,86 | 22,08 | 20,86 | 21,13 | -3,03% | 1.107.819,00 |
| 22.01.2026 | 21,44 | 21,91 | 21,43 | 21,79 | 2,44% | 1.210.728,00 |
| 21.01.2026 | 21,10 | 21,44 | 20,93 | 21,27 | 0,42% | 695.057,00 |
| 20.01.2026 | 21,39 | 21,82 | 21,18 | 21,18 | -0,23% | 724.666,00 |
| 19.01.2026 | 21,17 | 21,24 | 21,10 | 21,23 | -0,94% | - |
| 16.01.2026 | 21,57 | 21,72 | 21,34 | 21,43 | -0,51% | 796.715,00 |
| 15.01.2026 | 21,25 | 21,67 | 21,25 | 21,54 | 0,56% | 700.948,00 |
| 14.01.2026 | 21,32 | 21,56 | 20,90 | 21,42 | 0,35% | 863.399,00 |
| 13.01.2026 | 22,03 | 22,11 | 21,25 | 21,35 | -2,58% | 589.160,00 |
| 12.01.2026 | 21,45 | 21,99 | 21,44 | 21,91 | 2,53% | 568.380,00 |
| 09.01.2026 | 21,46 | 21,82 | 21,29 | 21,37 | -0,42% | 572.548,00 |
| 08.01.2026 | 21,23 | 21,74 | 21,22 | 21,46 | 1,13% | 481.512,00 |
| 07.01.2026 | 21,49 | 21,99 | 21,06 | 21,22 | -1,26% | 855.643,00 |
| 06.01.2026 | 20,40 | 21,74 | 19,97 | 21,49 | 6,28% | 1.457.113,00 |
| 05.01.2026 | 20,11 | 20,61 | 19,90 | 20,22 | 0,80% | 1.123.165,00 |
| 02.01.2026 | 19,57 | 20,07 | 19,46 | 20,06 | 3,30% | 816.737,00 |
| 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% | 405.595,00 |
| 29.12.2025 | 19,83 | 19,93 | 19,63 | 19,89 | 0,25% | 387.084,00 |
| 26.12.2025 | 20,17 | 20,27 | 19,82 | 19,84 | -1,98% | 373.869,00 |
| 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% | 791.231,00 |
| 22.12.2025 | 19,38 | 19,93 | 19,24 | 19,69 | 2,34% | 742.974,00 |
| 19.12.2025 | 19,79 | 19,81 | 19,09 | 19,24 | -1,84% | 2.995.319,00 |
| 18.12.2025 | 20,03 | 20,06 | 19,56 | 19,60 | -0,91% | 706.743,00 |
| 17.12.2025 | 20,47 | 20,47 | 19,76 | 19,78 | -2,99% | 995.452,00 |
| 16.12.2025 | 20,59 | 20,75 | 20,32 | 20,39 | -0,68% | 808.063,00 |