23,955€
-0,97%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 23,99 | 24,02 | 23,98 | 23,99 | -0,85% | - |
| 08.04.2026 | 25,04 | 25,05 | 23,84 | 24,19 | 3,60% | 237,00 |
| 07.04.2026 | 23,40 | 24,00 | 23,30 | 23,35 | 3,32% | 2.590,00 |
| 02.04.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | 400,00 |
| 01.04.2026 | 22,40 | 22,60 | 21,80 | 21,80 | 0,00% | 4.984,00 |
| 31.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 892,00 |
| 30.03.2026 | 22,20 | 22,20 | 21,80 | 21,80 | 0,00% | 1.370,00 |
| 27.03.2026 | 21,60 | 21,80 | 21,20 | 21,80 | 0,00% | 5.720,00 |
| 26.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 70,00 |
| 25.03.2026 | 22,80 | 23,00 | 21,60 | 21,60 | -5,26% | 546,00 |
| 24.03.2026 | 22,60 | 23,00 | 22,00 | 22,80 | 1,79% | 2.583,00 |
| 23.03.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | 276,00 |
| 20.03.2026 | 22,60 | 22,60 | 22,00 | 22,00 | -0,90% | 794,00 |
| 19.03.2026 | 22,20 | 22,80 | 22,20 | 22,20 | -2,63% | 324,00 |
| 18.03.2026 | 23,20 | 23,40 | 22,80 | 22,80 | 0,00% | 691,00 |
| 17.03.2026 | 22,80 | 23,00 | 22,60 | 22,80 | 0,88% | 1.197,00 |
| 16.03.2026 | 23,60 | 25,00 | 22,60 | 22,60 | -0,88% | 6.246,00 |
| 13.03.2026 | 22,60 | 23,40 | 22,60 | 22,80 | 0,00% | 1.830,00 |
| 12.03.2026 | 22,80 | 23,20 | 22,20 | 22,80 | 0,00% | 2.053,00 |
| 11.03.2026 | 22,80 | 22,80 | 22,60 | 22,80 | -0,44% | 1.190,00 |
| 10.03.2026 | 22,90 | 23,10 | 22,70 | 22,90 | 0,44% | - |
| 09.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | 15,00 |
| 06.03.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -2,68% | 957,00 |
| 05.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | 370,00 |
| 04.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 335,00 |
| 03.03.2026 | 23,80 | 23,80 | 22,80 | 22,80 | -0,87% | 723,00 |
| 02.03.2026 | 22,40 | 23,00 | 22,40 | 23,00 | 4,55% | 665,00 |
| 27.02.2026 | 22,40 | 22,40 | 22,00 | 22,00 | 0,46% | 1.548,00 |
| 26.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | 2,34% | - |
| 25.02.2026 | 21,80 | 21,80 | 21,40 | 21,40 | 0,00% | 1.561,00 |
| 24.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 2,00 |
| 23.02.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -1,85% | 240,00 |
| 20.02.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | 175,00 |
| 19.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 48,00 |
| 18.02.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | 372,00 |
| 17.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 100,00 |
| 16.02.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 13.02.2026 | 20,00 | 20,40 | 20,00 | 20,40 | -3,77% | 1.005,00 |
| 12.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 50,00 |
| 11.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 25,00 |
| 10.02.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | 33,00 |
| 09.02.2026 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | 734,00 |
| 06.02.2026 | 21,20 | 21,60 | 21,20 | 21,40 | 10,31% | 174,00 |
| 05.02.2026 | 20,20 | 20,40 | 18,90 | 19,40 | 4,30% | 2.377,00 |
| 04.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | 10,00 |
| 03.02.2026 | 18,40 | 18,45 | 18,40 | 18,45 | 4,83% | - |
| 02.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | 5,00 |
| 30.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 300,00 |
| 29.01.2026 | 17,40 | 17,50 | 17,40 | 17,50 | -2,51% | 23,00 |
| 28.01.2026 | 17,90 | 18,00 | 17,90 | 17,95 | -1,37% | - |
| 27.01.2026 | 18,20 | 18,25 | 18,15 | 18,20 | 0,55% | - |
| 26.01.2026 | 17,80 | 18,10 | 17,80 | 18,10 | 0,56% | 306,00 |
| 23.01.2026 | 18,60 | 18,60 | 18,00 | 18,00 | -1,91% | 11,00 |
| 22.01.2026 | 18,20 | 18,35 | 18,20 | 18,35 | 0,82% | - |
| 21.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 25,00 |
| 20.01.2026 | 17,80 | 18,30 | 17,80 | 18,30 | 0,55% | 1.152,00 |
| 19.01.2026 | 18,20 | 18,25 | 18,10 | 18,20 | -2,15% | - |
| 16.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | 1.828,00 |
| 15.01.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 80,00 |
| 13.01.2026 | 18,30 | 18,40 | 18,30 | 18,30 | 1,67% | 163,00 |
| 12.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | 60,00 |
| 09.01.2026 | 18,40 | 18,70 | 18,30 | 18,60 | 1,09% | 2.112,00 |
| 08.01.2026 | 18,20 | 18,40 | 18,20 | 18,40 | 0,55% | 1.026,00 |
| 07.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | 764,00 |
| 06.01.2026 | 17,20 | 18,30 | 17,20 | 18,30 | 6,40% | 62,00 |
| 05.01.2026 | 17,20 | 17,30 | 17,20 | 17,20 | 3,61% | 32,00 |
| 02.01.2026 | 16,55 | 16,65 | 16,55 | 16,60 | -1,19% | - |
| 30.12.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 185,00 |
| 29.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 256,00 |
| 23.12.2025 | 17,00 | 17,10 | 16,90 | 17,10 | 1,18% | 183,00 |
| 22.12.2025 | 16,60 | 16,90 | 16,60 | 16,90 | 2,42% | 328,00 |
| 19.12.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -1,20% | 1.540,00 |
| 18.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | 125,00 |
| 17.12.2025 | 17,40 | 17,40 | 17,00 | 17,00 | -2,86% | 305,00 |
| 16.12.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 200,00 |
| 15.12.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -2,25% | 606,00 |
| 12.12.2025 | 17,90 | 17,90 | 17,80 | 17,80 | -1,66% | 236,00 |
| 11.12.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | 55,00 |
| 10.12.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 1,71% | 490,00 |
| 09.12.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -1,13% | 201,00 |
| 08.12.2025 | 17,40 | 17,70 | 17,20 | 17,70 | 3,51% | 178,00 |
| 05.12.2025 | 17,20 | 17,20 | 17,00 | 17,10 | -0,58% | 1.164,00 |
| 04.12.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 1,78% | 11,00 |
| 03.12.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,03% | 318,00 |
| 02.12.2025 | 16,65 | 17,25 | 16,55 | 17,25 | 3,92% | - |
| 01.12.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 1,22% | 956,00 |
| 28.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 1,00 |
| 27.11.2025 | 16,45 | 16,45 | 16,40 | 16,45 | -0,30% | - |
| 26.11.2025 | 16,30 | 16,50 | 16,30 | 16,50 | 5,77% | 880,00 |
| 25.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 383,00 |
| 24.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | 1,00 |
| 21.11.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -0,66% | 1.115,00 |
| 20.11.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -1,95% | 2.098,00 |
| 19.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 900,00 |
| 18.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 200,00 |
| 17.11.2025 | 15,20 | 15,80 | 15,20 | 15,60 | 2,63% | 4.517,00 |
| 14.11.2025 | 14,30 | 15,20 | 14,30 | 15,20 | -1,62% | 2.517,00 |
| 13.11.2025 | 15,55 | 15,55 | 15,45 | 15,45 | 0,32% | - |
| 12.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 241,00 |
| 11.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | - |