14,350€
-0,35%
Echtzeit-Aktienkurs EZCORP
Bid:
Ask:
Aktienkurse zur EZCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 13,70 | 13,90 | 13,50 | 13,90 | 1,46% | 155,00 |
| 10.04.2025 | 13,90 | 13,90 | 13,50 | 13,70 | -1,44% | 1.647,00 |
| 09.04.2025 | 13,50 | 14,10 | 13,50 | 13,90 | -1,42% | 1.514,00 |
| 08.04.2025 | 14,50 | 14,70 | 14,10 | 14,10 | 0,00% | 627,00 |
| 07.04.2025 | 13,50 | 14,10 | 13,50 | 14,10 | -0,70% | 873,00 |
| 04.04.2025 | 14,50 | 14,50 | 14,20 | 14,20 | 0,00% | 104,00 |
| 03.04.2025 | 13,60 | 14,20 | 13,60 | 14,20 | 0,00% | 1.627,00 |
| 02.04.2025 | 14,70 | 15,00 | 14,10 | 14,20 | -1,39% | 6.135,00 |
| 01.04.2025 | 13,70 | 14,40 | 13,70 | 14,40 | 5,88% | 13.052,00 |
| 31.03.2025 | 13,50 | 13,70 | 13,50 | 13,60 | -2,16% | 4.434,00 |
| 28.03.2025 | 13,80 | 13,90 | 13,60 | 13,90 | -2,11% | 1.329,00 |
| 27.03.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 1,43% | 278,00 |
| 26.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 3.664,00 |
| 25.03.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 3,01% | 166,00 |
| 24.03.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 1,53% | 127,00 |
| 21.03.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 0,00% | 1.797,00 |
| 20.03.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 305,00 |
| 19.03.2025 | 12,80 | 13,15 | 12,75 | 13,00 | 1,96% | - |
| 18.03.2025 | 12,60 | 12,85 | 12,55 | 12,75 | 3,66% | - |
| 17.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 165,00 |
| 14.03.2025 | 12,20 | 12,45 | 12,15 | 12,35 | 2,07% | - |
| 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% | - |