14,150€
-0,35%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 14,35 | 14,40 | 14,15 | 14,25 | 0,35% | 25,00 |
| 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 |
| 26.05.2025 | 11,85 | 11,95 | 11,85 | 11,95 | 2,14% | - |
| 23.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 2,00 |
| 22.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | 76,00 |
| 21.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | 300,00 |
| 20.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | 700,00 |
| 19.05.2025 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | 92,00 |
| 16.05.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | 220,00 |
| 15.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 100,00 |
| 14.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | 250,00 |
| 13.05.2025 | 13,05 | 13,25 | 12,55 | 12,65 | -3,80% | - |
| 12.05.2025 | 13,50 | 13,90 | 13,15 | 13,15 | -0,38% | - |
| 09.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 22,00 |
| 08.05.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 1,54% | 771,00 |
| 07.05.2025 | 13,10 | 13,10 | 13,00 | 13,00 | 0,39% | 2.326,00 |
| 06.05.2025 | 13,60 | 13,70 | 12,95 | 12,95 | -6,16% | - |
| 05.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | 435,00 |
| 02.05.2025 | 13,70 | 13,70 | 13,60 | 13,70 | -2,84% | 153,00 |
| 30.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 1,00 |
| 29.04.2025 | 14,30 | 14,30 | 13,90 | 13,90 | -4,14% | 90,00 |
| 28.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 1.706,00 |
| 25.04.2025 | 14,60 | 14,60 | 14,40 | 14,50 | 0,69% | 1.200,00 |
| 24.04.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 2,13% | 900,00 |
| 23.04.2025 | 14,50 | 14,50 | 14,10 | 14,10 | 0,36% | 881,00 |
| 22.04.2025 | 13,75 | 14,05 | 13,75 | 14,05 | -0,35% | - |
| 17.04.2025 | 14,00 | 14,10 | 14,00 | 14,10 | 1,44% | 1.032,00 |
| 16.04.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,36% | 283,00 |
| 15.04.2025 | 13,75 | 14,15 | 13,70 | 13,95 | 1,82% | - |
| 14.04.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | 237,00 |