11,148$
-1,87%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 11,39 | 11,43 | 11,02 | 11,15 | -1,87% | - |
| 26.04.2024 | 11,18 | 11,40 | 11,12 | 11,36 | 2,62% | 393.055,00 |
| 25.04.2024 | 11,32 | 11,42 | 10,94 | 11,07 | -3,74% | 521.392,00 |
| 24.04.2024 | 11,46 | 11,52 | 11,36 | 11,50 | 0,26% | 481.849,00 |
| 23.04.2024 | 11,18 | 11,50 | 11,18 | 11,47 | 2,69% | 760.569,00 |
| 22.04.2024 | 11,26 | 11,28 | 11,15 | 11,17 | -0,27% | 367.856,00 |
| 19.04.2024 | 10,90 | 11,24 | 10,90 | 11,20 | 2,24% | 823.305,00 |
| 18.04.2024 | 11,05 | 11,06 | 10,93 | 10,96 | -1,04% | 616.492,00 |
| 17.04.2024 | 11,35 | 11,35 | 10,96 | 11,07 | -1,69% | 451.473,00 |
| 16.04.2024 | 10,95 | 11,28 | 10,82 | 11,26 | 4,07% | 728.487,00 |
| 15.04.2024 | 10,87 | 11,10 | 10,74 | 10,82 | -0,28% | 468.579,00 |
| 12.04.2024 | 11,22 | 11,29 | 10,70 | 10,85 | -3,64% | 639.178,00 |
| 11.04.2024 | 11,14 | 11,30 | 11,01 | 11,26 | 1,90% | 716.864,00 |
| 10.04.2024 | 10,67 | 11,15 | 10,63 | 11,05 | 3,08% | 1.048.291,00 |
| 09.04.2024 | 10,83 | 10,85 | 10,68 | 10,72 | -1,11% | 414.823,00 |
| 08.04.2024 | 10,61 | 10,87 | 10,60 | 10,84 | 1,88% | 394.662,00 |
| 05.04.2024 | 10,71 | 10,77 | 10,64 | 10,64 | -0,61% | 346.810,00 |
| 04.04.2024 | 10,95 | 11,09 | 10,69 | 10,71 | -2,06% | 272.387,00 |
| 03.04.2024 | 10,96 | 11,02 | 10,88 | 10,93 | 0,28% | 301.974,00 |
| 02.04.2024 | 11,00 | 11,03 | 10,84 | 10,90 | -1,89% | 464.939,00 |
| 01.04.2024 | 11,38 | 11,40 | 11,03 | 11,11 | -1,94% | 550.944,00 |
| 28.03.2024 | 11,11 | 11,38 | 10,96 | 11,33 | 2,07% | 757.875,00 |
| 27.03.2024 | 11,27 | 11,27 | 11,07 | 11,10 | 0,18% | 400.065,00 |
| 26.03.2024 | 10,80 | 11,22 | 10,76 | 11,08 | 2,78% | 623.284,00 |
| 25.03.2024 | 10,78 | 10,85 | 10,76 | 10,78 | 0,00% | 336.003,00 |
| 22.03.2024 | 10,85 | 10,92 | 10,75 | 10,78 | 0,65% | 457.160,00 |
| 21.03.2024 | 10,70 | 10,82 | 10,70 | 10,71 | 0,66% | 429.897,00 |
| 20.03.2024 | 10,45 | 10,70 | 10,35 | 10,64 | 2,01% | 281.879,00 |
| 19.03.2024 | 10,30 | 10,54 | 10,30 | 10,43 | 1,36% | 373.373,00 |
| 18.03.2024 | 10,41 | 10,47 | 10,29 | 10,29 | -1,53% | 363.414,00 |
| 15.03.2024 | 10,42 | 10,51 | 10,31 | 10,45 | 0,00% | 419.830,00 |
| 14.03.2024 | 10,60 | 10,60 | 10,33 | 10,45 | -1,42% | 589.093,00 |
| 13.03.2024 | 10,65 | 10,70 | 10,58 | 10,60 | -0,56% | 231.780,00 |
| 12.03.2024 | 10,59 | 10,70 | 10,45 | 10,66 | 0,66% | 256.511,00 |
| 11.03.2024 | 10,61 | 10,68 | 10,46 | 10,59 | -0,09% | 203.599,00 |
| 08.03.2024 | 10,54 | 10,74 | 10,52 | 10,60 | 1,44% | 315.920,00 |
| 07.03.2024 | 10,44 | 10,58 | 10,38 | 10,45 | 0,58% | 419.408,00 |
| 06.03.2024 | 10,44 | 10,48 | 10,35 | 10,39 | -0,48% | 377.185,00 |
| 05.03.2024 | 10,26 | 10,50 | 10,24 | 10,44 | 1,66% | 266.780,00 |
| 04.03.2024 | 10,23 | 10,44 | 10,23 | 10,27 | 0,39% | 460.536,00 |
| 01.03.2024 | 10,52 | 10,53 | 10,18 | 10,23 | -2,53% | 946.102,00 |
| 29.02.2024 | 10,61 | 10,76 | 10,45 | 10,50 | -0,90% | 702.787,00 |
| 28.02.2024 | 10,63 | 10,72 | 10,58 | 10,59 | -0,38% | 684.677,00 |
| 27.02.2024 | 10,61 | 10,75 | 10,52 | 10,63 | 0,76% | 366.423,00 |
| 26.02.2024 | 10,75 | 10,84 | 10,55 | 10,55 | -1,49% | 403.411,00 |
| 23.02.2024 | 10,69 | 10,80 | 10,59 | 10,71 | 0,71% | 324.778,00 |
| 22.02.2024 | 10,65 | 10,73 | 10,46 | 10,64 | 0,24% | 702.737,00 |
| 21.02.2024 | 10,94 | 11,05 | 10,49 | 10,61 | -3,11% | 993.048,00 |
| 20.02.2024 | 10,69 | 10,95 | 10,60 | 10,95 | 2,53% | 677.518,00 |
| 16.02.2024 | 10,90 | 10,90 | 10,65 | 10,68 | -1,75% | 1.377.183,00 |
| 15.02.2024 | 10,87 | 10,99 | 10,69 | 10,87 | 1,12% | 1.277.090,00 |
| 14.02.2024 | 10,45 | 10,78 | 10,44 | 10,75 | 3,36% | 715.668,00 |
| 13.02.2024 | 10,25 | 10,51 | 10,10 | 10,40 | -0,48% | 769.620,00 |
| 12.02.2024 | 10,19 | 10,57 | 10,19 | 10,45 | 2,55% | 892.144,00 |
| 09.02.2024 | 10,00 | 10,24 | 9,96 | 10,19 | 1,90% | 732.869,00 |
| 08.02.2024 | 10,04 | 10,25 | 9,97 | 10,00 | -0,40% | 683.720,00 |
| 07.02.2024 | 10,05 | 10,10 | 9,92 | 10,04 | -0,10% | 629.181,00 |
| 06.02.2024 | 10,29 | 10,34 | 10,00 | 10,05 | -2,43% | 814.766,00 |
| 05.02.2024 | 10,27 | 10,34 | 9,91 | 10,30 | 2,39% | 1.094.009,00 |
| 02.02.2024 | 10,00 | 10,24 | 9,69 | 10,06 | 5,01% | 1.569.149,00 |
| 01.02.2024 | 9,23 | 9,90 | 9,21 | 9,58 | 11,27% | 2.716.797,00 |
| 31.01.2024 | 8,54 | 8,76 | 8,54 | 8,61 | -0,23% | 483.150,00 |
| 30.01.2024 | 8,77 | 8,77 | 8,62 | 8,63 | -1,70% | 236.639,00 |
| 29.01.2024 | 8,64 | 8,78 | 8,59 | 8,78 | 1,49% | 574.126,00 |
| 26.01.2024 | 8,76 | 8,80 | 8,20 | 8,65 | -0,92% | 222.757,00 |
| 25.01.2024 | 8,74 | 8,79 | 8,71 | 8,73 | 0,46% | 340.043,00 |
| 24.01.2024 | 8,71 | 8,76 | 8,65 | 8,69 | 0,46% | 213.601,00 |
| 23.01.2024 | 8,70 | 8,73 | 8,64 | 8,65 | 0,00% | 317.627,00 |
| 22.01.2024 | 8,49 | 8,67 | 8,49 | 8,65 | 2,73% | 272.957,00 |
| 19.01.2024 | 8,45 | 8,45 | 8,26 | 8,42 | 0,00% | 462.843,00 |
| 18.01.2024 | 8,55 | 8,60 | 8,39 | 8,42 | -1,17% | 191.075,00 |
| 17.01.2024 | 8,52 | 8,54 | 8,47 | 8,52 | -0,47% | 511.014,00 |
| 16.01.2024 | 8,47 | 8,57 | 8,44 | 8,56 | 0,23% | 355.936,00 |
| 12.01.2024 | 8,58 | 8,60 | 8,48 | 8,54 | 0,35% | 211.651,00 |
| 11.01.2024 | 8,57 | 8,57 | 8,49 | 8,51 | -0,70% | 206.381,00 |
| 10.01.2024 | 8,50 | 8,60 | 8,46 | 8,57 | 0,82% | 224.043,00 |
| 09.01.2024 | 8,53 | 8,55 | 8,48 | 8,50 | -1,39% | 318.659,00 |
| 08.01.2024 | 8,57 | 8,64 | 8,55 | 8,62 | 0,47% | 295.485,00 |
| 05.01.2024 | 8,70 | 8,80 | 8,58 | 8,58 | -1,38% | 246.026,00 |
| 04.01.2024 | 8,70 | 8,81 | 8,69 | 8,70 | -0,11% | 285.365,00 |
| 03.01.2024 | 8,70 | 8,80 | 8,65 | 8,71 | -0,11% | 249.539,00 |
| 02.01.2024 | 8,73 | 8,77 | 8,66 | 8,72 | -0,23% | 292.041,00 |
| 29.12.2023 | 8,75 | 8,83 | 8,66 | 8,74 | -0,23% | 604.792,00 |
| 28.12.2023 | 8,83 | 8,86 | 8,72 | 8,76 | -1,35% | 159.993,00 |
| 27.12.2023 | 8,94 | 8,97 | 8,87 | 8,88 | -0,67% | 369.650,00 |
| 26.12.2023 | 8,86 | 8,96 | 8,86 | 8,94 | 0,68% | 116.107,00 |
| 22.12.2023 | 9,00 | 9,03 | 8,85 | 8,88 | -0,78% | 206.985,00 |
| 21.12.2023 | 8,94 | 9,05 | 8,91 | 8,95 | 0,34% | 578.203,00 |
| 20.12.2023 | 8,88 | 9,07 | 8,85 | 8,92 | 0,00% | 452.060,00 |
| 19.12.2023 | 8,94 | 9,00 | 8,81 | 8,92 | 0,85% | 388.693,00 |
| 18.12.2023 | 8,76 | 8,89 | 8,67 | 8,85 | 1,43% | 354.430,00 |
| 15.12.2023 | 8,99 | 8,99 | 8,71 | 8,72 | -2,02% | 1.079.363,00 |
| 14.12.2023 | 8,99 | 9,00 | 8,80 | 8,90 | 0,00% | 408.775,00 |
| 13.12.2023 | 8,66 | 8,97 | 8,66 | 8,90 | 2,77% | 662.667,00 |
| 12.12.2023 | 8,65 | 8,75 | 8,62 | 8,66 | -0,10% | 244.981,00 |
| 11.12.2023 | 8,70 | 8,72 | 8,61 | 8,67 | -0,24% | 232.171,00 |
| 08.12.2023 | 8,68 | 8,74 | 8,61 | 8,69 | 0,23% | 189.406,00 |
| 07.12.2023 | 8,44 | 8,67 | 8,44 | 8,67 | 2,18% | 237.309,00 |
| 06.12.2023 | 8,71 | 8,85 | 8,48 | 8,49 | -2,42% | 317.351,00 |
| 05.12.2023 | 8,75 | 8,84 | 8,65 | 8,70 | -0,74% | 499.901,00 |