12,150€
0,41%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,25 | 12,45 | 12,10 | 12,10 | -1,63% | - |
| 12.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 55,00 |
| 11.03.2025 | 12,10 | 12,45 | 11,95 | 12,35 | 1,23% | - |
| 10.03.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -1,21% | 355,00 |
| 07.03.2025 | 12,35 | 12,45 | 12,15 | 12,35 | -1,20% | - |
| 06.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | 250,00 |
| 05.03.2025 | 12,60 | 12,60 | 12,35 | 12,35 | -1,20% | - |
| 04.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | 103,00 |
| 03.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 148,00 |
| 28.02.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -0,38% | 359,00 |
| 27.02.2025 | 12,85 | 13,15 | 12,80 | 13,05 | 1,16% | - |
| 26.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 1,00 |
| 25.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | 77,00 |
| 24.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 400,00 |
| 21.02.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -1,90% | 858,00 |
| 20.02.2025 | 13,45 | 13,55 | 13,15 | 13,15 | -4,01% | - |
| 19.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,62% | 80,00 |
| 18.02.2025 | 13,70 | 13,75 | 13,35 | 13,35 | -2,20% | - |
| 17.02.2025 | 13,45 | 13,65 | 13,40 | 13,65 | 2,25% | - |
| 14.02.2025 | 13,75 | 13,80 | 13,35 | 13,35 | -2,20% | - |
| 13.02.2025 | 13,40 | 13,85 | 13,30 | 13,65 | -1,09% | - |
| 12.02.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 2,99% | 700,00 |
| 11.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | 251,00 |
| 10.02.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -0,38% | 400,00 |
| 07.02.2025 | 11,90 | 13,15 | 11,85 | 13,05 | 8,75% | - |
| 06.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 1.983,00 |
| 05.02.2025 | 11,55 | 11,95 | 11,45 | 11,85 | 1,72% | - |
| 04.02.2025 | 11,60 | 11,65 | 11,45 | 11,65 | 2,19% | - |
| 03.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | 50,00 |
| 31.01.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,42% | 1.159,00 |
| 30.01.2025 | 12,00 | 12,05 | 11,85 | 11,85 | -0,84% | - |
| 29.01.2025 | 12,00 | 12,05 | 11,85 | 11,95 | -0,42% | - |
| 28.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 1,00 |
| 27.01.2025 | 11,65 | 12,05 | 11,25 | 11,85 | 0,85% | - |
| 24.01.2025 | 11,85 | 12,00 | 11,65 | 11,75 | -0,84% | - |
| 23.01.2025 | 11,90 | 12,05 | 11,85 | 11,85 | -2,87% | - |
| 22.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 300,00 |
| 21.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 26,00 |
| 20.01.2025 | 11,95 | 11,95 | 11,85 | 11,85 | -0,84% | - |
| 17.01.2025 | 11,90 | 12,15 | 11,90 | 11,95 | 0,84% | - |
| 16.01.2025 | 11,85 | 11,95 | 11,75 | 11,85 | 0,42% | - |
| 15.01.2025 | 11,70 | 11,80 | 11,70 | 11,80 | 0,43% | 533,00 |
| 14.01.2025 | 11,95 | 12,05 | 11,75 | 11,75 | -1,67% | - |
| 13.01.2025 | 11,50 | 12,05 | 11,35 | 11,95 | 4,37% | - |
| 10.01.2025 | 11,50 | 11,55 | 11,35 | 11,45 | -0,43% | - |
| 09.01.2025 | 11,50 | 11,55 | 11,50 | 11,50 | -0,86% | - |
| 08.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 200,00 |
| 07.01.2025 | 11,60 | 11,75 | 11,55 | 11,75 | 0,86% | - |
| 06.01.2025 | 11,75 | 11,85 | 11,55 | 11,65 | -0,85% | - |
| 03.01.2025 | 11,85 | 11,85 | 11,65 | 11,75 | -0,84% | - |
| 02.01.2025 | 11,85 | 11,95 | 11,80 | 11,85 | 1,28% | - |
| 30.12.2024 | 11,80 | 11,80 | 11,65 | 11,70 | 0,00% | - |
| 27.12.2024 | 11,70 | 11,80 | 11,70 | 11,70 | 2,63% | 384,00 |
| 23.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 15,00 |
| 20.12.2024 | 11,30 | 11,35 | 11,10 | 11,25 | 0,00% | - |
| 19.12.2024 | 11,25 | 11,45 | 11,15 | 11,25 | -2,17% | - |
| 18.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 347,00 |
| 17.12.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,32% | 16,00 |
| 16.12.2024 | 11,60 | 11,70 | 11,35 | 11,35 | -1,73% | - |
| 13.12.2024 | 11,80 | 11,80 | 11,45 | 11,55 | -2,12% | - |
| 12.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,43% | 300,00 |
| 11.12.2024 | 11,60 | 11,75 | 11,55 | 11,75 | 1,73% | - |
| 10.12.2024 | 11,45 | 11,65 | 11,45 | 11,55 | 1,32% | - |
| 09.12.2024 | 11,50 | 11,50 | 11,20 | 11,40 | -1,30% | 6.900,00 |
| 06.12.2024 | 11,85 | 11,85 | 11,45 | 11,55 | -2,53% | - |
| 05.12.2024 | 12,00 | 12,05 | 11,75 | 11,85 | -0,84% | - |
| 04.12.2024 | 12,00 | 12,15 | 11,95 | 11,95 | 0,00% | - |
| 03.12.2024 | 12,05 | 12,05 | 11,85 | 11,95 | -2,05% | - |
| 02.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 15,00 |
| 29.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | 1.162,00 |
| 28.11.2024 | 12,00 | 12,05 | 12,00 | 12,05 | 0,84% | - |
| 27.11.2024 | 11,95 | 12,05 | 11,85 | 11,95 | 0,42% | - |
| 26.11.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | 138,00 |
| 25.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 2,00 |
| 22.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,90% | 96,00 |
| 21.11.2024 | 11,40 | 11,65 | 11,35 | 11,55 | 0,87% | - |
| 20.11.2024 | 11,40 | 11,75 | 11,35 | 11,45 | 0,88% | - |
| 19.11.2024 | 11,40 | 11,45 | 11,15 | 11,35 | -0,87% | - |
| 18.11.2024 | 11,40 | 11,45 | 11,25 | 11,45 | 1,78% | - |
| 15.11.2024 | 11,30 | 11,40 | 10,95 | 11,25 | -1,75% | - |
| 14.11.2024 | 11,20 | 11,55 | 10,75 | 11,45 | 3,15% | - |
| 13.11.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | 450,00 |
| 12.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 300,00 |
| 11.11.2024 | 11,00 | 11,20 | 11,00 | 11,20 | 1,82% | 350,00 |
| 08.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | 19,00 |
| 07.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 500,00 |
| 06.11.2024 | 11,60 | 11,60 | 10,90 | 10,90 | 3,32% | 150,00 |
| 05.11.2024 | 10,60 | 10,75 | 10,45 | 10,55 | -1,40% | - |
| 04.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 33,00 |
| 01.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,42% | 80,00 |
| 31.10.2024 | 10,70 | 10,75 | 10,45 | 10,55 | -2,31% | - |
| 30.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | 100,00 |
| 29.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,46% | 1.000,00 |
| 28.10.2024 | 10,80 | 10,95 | 10,50 | 10,95 | 3,30% | - |
| 25.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,47% | 967,00 |
| 24.10.2024 | 10,75 | 10,95 | 10,25 | 10,55 | -1,86% | - |
| 23.10.2024 | 10,80 | 11,05 | 10,55 | 10,75 | -0,92% | - |
| 22.10.2024 | 10,60 | 10,85 | 10,55 | 10,85 | 1,88% | - |
| 21.10.2024 | 10,65 | 10,85 | 10,55 | 10,65 | -3,18% | - |
| 18.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,46% | 100,00 |