16,400€
-2,09%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 16,30 | 16,35 | 16,30 | 16,30 | -2,69% | - |
| 15.10.2025 | 16,70 | 16,75 | 16,65 | 16,75 | 0,90% | - |
| 14.10.2025 | 16,20 | 16,70 | 16,20 | 16,60 | 5,06% | 59,00 |
| 13.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | 40,00 |
| 10.10.2025 | 16,50 | 16,50 | 15,90 | 15,90 | -3,05% | 50,00 |
| 09.10.2025 | 16,40 | 16,60 | 16,30 | 16,40 | 1,55% | 621,00 |
| 08.10.2025 | 16,25 | 16,35 | 16,15 | 16,15 | -0,31% | - |
| 07.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,57% | 7,00 |
| 06.10.2025 | 15,60 | 16,05 | 15,60 | 15,95 | 3,57% | - |
| 03.10.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | 4,00 |
| 02.10.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -4,05% | 244,00 |
| 01.10.2025 | 16,10 | 16,25 | 16,00 | 16,05 | -1,53% | - |
| 30.09.2025 | 16,30 | 16,35 | 16,25 | 16,30 | 0,62% | - |
| 29.09.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | 101,00 |
| 26.09.2025 | 15,90 | 16,10 | 15,90 | 16,10 | 4,89% | 131,00 |
| 25.09.2025 | 15,40 | 15,45 | 15,35 | 15,35 | -0,32% | - |
| 23.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 49,00 |
| 22.09.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 0,00% | 346,00 |
| 19.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 3,75% | 17,00 |
| 18.09.2025 | 14,55 | 14,75 | 14,50 | 14,65 | 1,03% | - |
| 17.09.2025 | 14,45 | 14,50 | 14,45 | 14,50 | -0,68% | - |
| 16.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 364,00 |
| 15.09.2025 | 14,60 | 14,80 | 14,60 | 14,70 | 2,08% | 1.237,00 |
| 12.09.2025 | 14,40 | 14,40 | 14,30 | 14,40 | 1,77% | 2.501,00 |
| 11.09.2025 | 14,35 | 14,45 | 14,05 | 14,15 | -3,08% | 900,00 |
| 10.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 05.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 344,00 |
| 04.09.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | 545,00 |
| 03.09.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 1,41% | 26,00 |
| 02.09.2025 | 14,30 | 14,30 | 14,20 | 14,20 | 0,00% | 177,00 |
| 01.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | 50,00 |
| 29.08.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 0,35% | 12,00 |
| 28.08.2025 | 14,05 | 14,25 | 13,95 | 14,15 | 0,35% | - |
| 27.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | 870,00 |
| 26.08.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 2,16% | 1.861,00 |
| 25.08.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 1,83% | 295,00 |
| 22.08.2025 | 13,65 | 13,75 | 13,45 | 13,65 | 0,37% | - |
| 21.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 579,00 |
| 20.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | 54,00 |
| 19.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | 400,00 |
| 18.08.2025 | 13,90 | 13,90 | 13,80 | 13,80 | 1,47% | 227,00 |
| 15.08.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | 471,00 |
| 14.08.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | 154,00 |
| 13.08.2025 | 13,70 | 13,70 | 13,60 | 13,60 | 0,37% | 600,00 |
| 12.08.2025 | 13,45 | 13,55 | 13,35 | 13,55 | 1,88% | - |
| 11.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 174,00 |
| 08.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 849,00 |
| 07.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | 100,00 |
| 06.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 1,00 |
| 05.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 188,00 |
| 04.08.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 2,42% | 13,00 |
| 01.08.2025 | 12,40 | 12,60 | 12,40 | 12,40 | -1,59% | 30,00 |
| 31.07.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 7,23% | 1.786,00 |
| 30.07.2025 | 11,40 | 11,95 | 11,35 | 11,75 | 2,17% | - |
| 29.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 72,00 |
| 28.07.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 1.941,00 |
| 25.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -3,39% | 1,00 |
| 24.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 20,00 |
| 23.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 2,00 |
| 22.07.2025 | 11,90 | 11,95 | 11,85 | 11,85 | -1,25% | - |
| 21.07.2025 | 11,90 | 12,00 | 11,80 | 12,00 | -0,41% | 851,00 |
| 18.07.2025 | 12,25 | 12,25 | 12,05 | 12,05 | -2,03% | - |
| 17.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | 1.216,00 |
| 16.07.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -1,24% | 24,00 |
| 15.07.2025 | 12,20 | 12,25 | 12,05 | 12,05 | -0,41% | - |
| 14.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | 1,00 |
| 11.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 2,98% | 1,00 |
| 10.07.2025 | 11,40 | 12,05 | 11,35 | 11,75 | 3,07% | - |
| 09.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 300,00 |
| 08.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 20,00 |
| 07.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 38,00 |
| 04.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 65,00 |
| 03.07.2025 | 11,80 | 12,00 | 11,75 | 12,00 | 2,13% | - |
| 02.07.2025 | 11,70 | 11,80 | 11,65 | 11,75 | 0,43% | - |
| 01.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 1.179,00 |
| 30.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | 40,00 |
| 27.06.2025 | 11,65 | 11,70 | 11,45 | 11,65 | -0,43% | - |
| 26.06.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 2,63% | 1.002,00 |
| 25.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 1,00 |
| 24.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 3,57% | 13,00 |
| 23.06.2025 | 11,60 | 11,60 | 11,20 | 11,20 | -3,03% | 120,00 |
| 20.06.2025 | 11,50 | 11,75 | 11,45 | 11,55 | 1,32% | - |
| 19.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | 50,00 |
| 18.06.2025 | 11,60 | 11,65 | 11,45 | 11,55 | 0,00% | - |
| 17.06.2025 | 11,50 | 11,65 | 11,15 | 11,55 | 0,43% | - |
| 16.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | 146,00 |
| 13.06.2025 | 11,45 | 11,70 | 11,35 | 11,45 | -1,72% | - |
| 12.06.2025 | 11,85 | 11,90 | 11,55 | 11,65 | -2,51% | - |
| 11.06.2025 | 12,00 | 12,15 | 11,90 | 11,95 | -0,83% | - |
| 10.06.2025 | 12,00 | 12,15 | 11,85 | 12,05 | 2,12% | - |
| 09.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 2,16% | 8,00 |
| 06.06.2025 | 11,40 | 11,65 | 11,40 | 11,55 | 1,32% | - |
| 05.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 500,00 |
| 04.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 5,00 |
| 03.06.2025 | 11,50 | 11,60 | 11,40 | 11,60 | 0,43% | 1.519,00 |
| 02.06.2025 | 11,75 | 11,95 | 11,55 | 11,55 | -3,35% | - |
| 30.05.2025 | 11,85 | 12,05 | 11,75 | 11,95 | 3,02% | - |
| 29.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 40,00 |
| 28.05.2025 | 11,80 | 11,90 | 11,55 | 11,65 | -1,27% | - |
| 27.05.2025 | 11,80 | 11,80 | 11,70 | 11,80 | -1,26% | 176,00 |