27,665€
5,43%
Echtzeit-Aktienkurs EZCORP
Bid:
Ask:
Aktienkurse zur EZCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 26,61 | 27,52 | 26,61 | 27,52 | 4,88% | 138,00 |
| 17.06.2026 | 26,24 | 26,24 | 26,24 | 26,24 | -1,50% | 220,00 |
| 16.06.2026 | 28,01 | 28,01 | 26,64 | 26,64 | -1,59% | 575,00 |
| 15.06.2026 | 27,22 | 27,45 | 27,07 | 27,07 | 0,07% | 207,00 |
| 12.06.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 5,50% | 700,00 |
| 11.06.2026 | 25,33 | 25,64 | 25,08 | 25,64 | 4,74% | 602,00 |
| 10.06.2026 | 27,20 | 28,18 | 24,18 | 24,48 | -10,72% | 3.132,00 |
| 09.06.2026 | 27,05 | 27,42 | 27,05 | 27,42 | -1,40% | 285,00 |
| 08.06.2026 | 27,41 | 28,07 | 27,41 | 27,81 | 0,29% | 1.314,00 |
| 05.06.2026 | 27,54 | 28,04 | 27,33 | 27,73 | -0,89% | 675,00 |
| 04.06.2026 | 27,54 | 27,98 | 27,52 | 27,98 | 1,56% | 355,00 |
| 03.06.2026 | 26,93 | 27,70 | 26,91 | 27,55 | 5,11% | 1.801,00 |
| 02.06.2026 | 26,35 | 26,72 | 25,68 | 26,21 | -3,11% | 3.294,00 |
| 01.06.2026 | 27,29 | 27,29 | 26,80 | 27,05 | 0,37% | 765,00 |
| 29.05.2026 | 26,81 | 26,95 | 26,47 | 26,95 | -1,28% | 1.497,00 |
| 28.05.2026 | 28,89 | 28,89 | 27,30 | 27,30 | -7,55% | 828,00 |
| 27.05.2026 | 29,53 | 29,53 | 29,53 | 29,53 | 0,10% | 100,00 |
| 26.05.2026 | 28,96 | 29,78 | 28,95 | 29,50 | 1,03% | 728,00 |
| 25.05.2026 | 29,67 | 29,67 | 29,20 | 29,20 | 0,69% | 544,00 |
| 22.05.2026 | 29,07 | 29,28 | 28,70 | 29,00 | 2,33% | 2.335,00 |
| 21.05.2026 | 28,76 | 28,76 | 28,34 | 28,34 | -1,43% | 382,00 |
| 20.05.2026 | 27,44 | 28,75 | 27,44 | 28,75 | 2,72% | 414,00 |
| 19.05.2026 | 28,31 | 28,70 | 27,63 | 27,99 | -3,05% | 323,00 |
| 18.05.2026 | 28,32 | 28,99 | 28,32 | 28,87 | 1,01% | 267,00 |
| 15.05.2026 | 27,20 | 28,58 | 27,20 | 28,58 | 1,89% | 930,00 |
| 14.05.2026 | 28,06 | 28,06 | 28,02 | 28,05 | -0,32% | 209,00 |
| 13.05.2026 | 28,97 | 29,13 | 27,58 | 28,14 | -2,80% | 1.182,00 |
| 12.05.2026 | 29,05 | 29,85 | 28,95 | 28,95 | -2,03% | 2.093,00 |
| 11.05.2026 | 28,54 | 29,79 | 28,47 | 29,55 | 3,39% | 1.885,00 |
| 08.05.2026 | 28,34 | 29,00 | 28,15 | 28,58 | 4,42% | 1.235,00 |
| 07.05.2026 | 32,50 | 32,50 | 27,30 | 27,37 | -2,87% | 4.346,00 |
| 06.05.2026 | 28,88 | 28,92 | 28,18 | 28,18 | -2,02% | 752,00 |
| 05.05.2026 | 27,82 | 28,76 | 27,82 | 28,76 | 3,75% | 353,00 |
| 04.05.2026 | 27,80 | 27,95 | 27,72 | 27,72 | -0,47% | 385,00 |
| 30.04.2026 | 28,40 | 29,00 | 27,59 | 27,85 | 1,16% | 10.261,00 |
| 29.04.2026 | 27,48 | 27,90 | 27,48 | 27,53 | 0,81% | 516,00 |
| 28.04.2026 | 27,32 | 27,32 | 27,31 | 27,31 | 0,33% | 200,00 |
| 27.04.2026 | 27,36 | 27,36 | 27,16 | 27,22 | -0,66% | 155,00 |
| 24.04.2026 | 27,50 | 27,61 | 27,40 | 27,40 | 0,59% | 652,00 |
| 23.04.2026 | 26,03 | 27,48 | 26,03 | 27,24 | 5,26% | 850,00 |
| 22.04.2026 | 26,63 | 26,65 | 25,88 | 25,88 | -1,52% | 2.467,00 |
| 21.04.2026 | 26,44 | 26,46 | 26,06 | 26,28 | 0,31% | 1.160,00 |
| 20.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,69% | 88,00 |
| 17.04.2026 | 25,11 | 26,19 | 25,11 | 26,02 | 3,21% | 2.306,00 |
| 16.04.2026 | 25,31 | 25,31 | 24,56 | 25,21 | 0,44% | 93,00 |
| 15.04.2026 | 25,58 | 25,58 | 24,83 | 25,10 | -0,99% | 779,00 |
| 14.04.2026 | 25,60 | 26,09 | 25,02 | 25,35 | 0,24% | 2.628,00 |
| 13.04.2026 | 24,75 | 25,29 | 24,75 | 25,29 | 3,18% | 7.687,00 |
| 10.04.2026 | 23,97 | 24,51 | 23,97 | 24,51 | 0,08% | 151,00 |
| 09.04.2026 | 23,57 | 24,62 | 23,57 | 24,49 | 1,24% | 586,00 |
| 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% | - |