29,345€
-0,53%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 29,48 | 29,76 | 28,55 | 29,34 | -0,56% | 555,00 |
| 13.10.2026 | 29,19 | 29,50 | 29,19 | 29,50 | -0,57% | 747,00 |
| 12.10.2026 | 29,01 | 29,86 | 28,59 | 29,67 | 2,95% | 3.026,00 |
| 09.10.2026 | 28,18 | 28,82 | 28,12 | 28,82 | 2,16% | 1.428,00 |
| 08.10.2026 | 27,36 | 28,21 | 27,20 | 28,21 | 2,77% | 1.247,00 |
| 07.10.2026 | 27,67 | 27,67 | 27,08 | 27,45 | 1,52% | 2.142,00 |
| 06.10.2026 | 27,05 | 27,05 | 27,04 | 27,04 | 0,97% | 2,00 |
| 05.10.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 1,06% | 153,00 |
| 02.10.2026 | 26,59 | 26,59 | 26,49 | 26,50 | -0,84% | 1.758,00 |
| 01.10.2026 | 26,65 | 27,05 | 25,94 | 26,73 | 2,63% | - |
| 30.09.2026 | 26,40 | 26,40 | 26,04 | 26,04 | -4,96% | 669,00 |
| 29.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,15% | 17,00 |
| 28.09.2026 | 27,36 | 27,36 | 27,36 | 27,36 | 3,44% | 250,00 |
| 25.09.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -0,49% | 160,00 |
| 24.09.2026 | 26,19 | 26,58 | 26,19 | 26,58 | 0,42% | 81,00 |
| 23.09.2026 | 26,70 | 26,70 | 26,12 | 26,47 | 0,65% | 513,00 |
| 22.09.2026 | 26,33 | 26,33 | 26,30 | 26,30 | -1,39% | 100,00 |
| 21.09.2026 | 27,06 | 27,06 | 26,67 | 26,67 | -0,34% | 375,00 |
| 18.09.2026 | 27,66 | 27,77 | 26,70 | 26,76 | -1,40% | - |
| 17.09.2026 | 27,26 | 27,40 | 27,14 | 27,14 | 1,92% | 748,00 |
| 16.09.2026 | 26,63 | 26,63 | 26,63 | 26,63 | 2,82% | 37,00 |
| 15.09.2026 | 27,00 | 27,00 | 25,40 | 25,90 | -6,93% | 771,00 |
| 14.09.2026 | 27,83 | 27,83 | 27,83 | 27,83 | 0,07% | 150,00 |
| 11.09.2026 | 27,81 | 27,81 | 27,81 | 27,81 | -0,22% | 200,00 |
| 10.09.2026 | 28,26 | 28,26 | 27,87 | 27,87 | -2,65% | 260,00 |
| 09.09.2026 | 28,30 | 28,63 | 28,30 | 28,63 | -1,41% | 130,00 |
| 08.09.2026 | 28,53 | 29,04 | 28,53 | 29,04 | 2,22% | 126,00 |
| 07.09.2026 | 28,41 | 28,41 | 28,41 | 28,41 | -2,00% | 28,00 |
| 04.09.2026 | 28,53 | 28,99 | 28,53 | 28,99 | 3,65% | 43,00 |
| 03.09.2026 | 27,97 | 27,97 | 27,97 | 27,97 | -1,25% | 3,00 |
| 02.09.2026 | 27,40 | 28,39 | 27,25 | 28,33 | 4,02% | - |
| 01.09.2026 | 28,10 | 28,10 | 27,23 | 27,23 | -3,06% | 442,00 |
| 31.08.2026 | 28,28 | 28,70 | 27,79 | 28,09 | -1,89% | 542,00 |
| 28.08.2026 | 29,17 | 29,43 | 28,28 | 28,63 | -3,28% | 641,00 |
| 27.08.2026 | 29,00 | 29,60 | 29,00 | 29,60 | -1,40% | 545,00 |
| 26.08.2026 | 30,32 | 30,47 | 30,02 | 30,02 | 1,11% | 332,00 |
| 25.08.2026 | 30,29 | 30,44 | 29,69 | 29,69 | -0,37% | 61,00 |
| 24.08.2026 | 27,41 | 29,80 | 27,18 | 29,80 | 7,12% | 486,00 |
| 21.08.2026 | 24,71 | 27,89 | 24,71 | 27,82 | 13,55% | 587,00 |
| 20.08.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -2,78% | 50,00 |
| 19.08.2026 | 24,90 | 25,20 | 24,90 | 25,20 | 1,57% | 460,00 |
| 18.08.2026 | 24,81 | 24,81 | 24,81 | 24,81 | -3,58% | 30,00 |
| 17.08.2026 | 25,38 | 25,76 | 25,38 | 25,73 | 1,28% | 9,00 |
| 14.08.2026 | 24,82 | 25,52 | 24,30 | 25,41 | 2,23% | - |
| 13.08.2026 | 25,32 | 26,00 | 24,85 | 24,85 | 5,79% | 871,00 |
| 12.08.2026 | 23,29 | 23,59 | 23,21 | 23,49 | 0,60% | 254,00 |
| 11.08.2026 | 23,59 | 23,68 | 23,11 | 23,35 | -0,81% | - |
| 10.08.2026 | 24,04 | 24,06 | 23,52 | 23,54 | -3,21% | 2.461,00 |
| 07.08.2026 | 25,59 | 25,59 | 23,45 | 24,32 | -3,84% | 1.146,00 |
| 06.08.2026 | 25,63 | 25,63 | 25,29 | 25,29 | -5,42% | 85,00 |
| 05.08.2026 | 26,71 | 26,74 | 26,71 | 26,74 | 1,75% | 176,00 |
| 04.08.2026 | 26,23 | 26,28 | 26,23 | 26,28 | 0,69% | 16,00 |
| 03.08.2026 | 26,22 | 26,40 | 25,72 | 26,10 | 3,24% | 150,00 |
| 31.07.2026 | 25,28 | 25,28 | 25,28 | 25,28 | 1,98% | 40,00 |
| 30.07.2026 | 24,79 | 24,79 | 24,79 | 24,79 | -3,91% | 860,00 |
| 29.07.2026 | 26,16 | 26,16 | 25,80 | 25,80 | -2,01% | 1.245,00 |
| 28.07.2026 | 26,68 | 26,68 | 26,33 | 26,33 | 0,96% | 57,00 |
| 27.07.2026 | 26,08 | 26,14 | 25,81 | 26,08 | -1,17% | 2.272,00 |
| 24.07.2026 | 26,39 | 26,39 | 26,39 | 26,39 | 0,46% | 25,00 |
| 23.07.2026 | 28,55 | 28,55 | 26,01 | 26,27 | -7,89% | 433,00 |
| 22.07.2026 | 28,38 | 28,82 | 27,64 | 28,52 | 1,46% | - |
| 21.07.2026 | 28,57 | 28,87 | 27,72 | 28,11 | -0,92% | 1.107,00 |
| 20.07.2026 | 28,31 | 28,37 | 28,31 | 28,37 | 0,25% | 86,00 |
| 17.07.2026 | 27,99 | 28,54 | 27,54 | 28,30 | 0,14% | - |
| 16.07.2026 | 28,27 | 28,99 | 28,26 | 28,26 | 1,25% | 336,00 |
| 15.07.2026 | 27,79 | 27,91 | 26,66 | 27,91 | 1,05% | 604,00 |
| 14.07.2026 | 28,70 | 28,70 | 27,62 | 27,62 | -4,40% | 385,00 |
| 13.07.2026 | 29,79 | 29,79 | 28,89 | 28,89 | -3,09% | 66,00 |
| 10.07.2026 | 29,54 | 29,81 | 29,54 | 29,81 | 1,19% | 75,00 |
| 09.07.2026 | 28,05 | 29,46 | 28,05 | 29,46 | 3,40% | 260,00 |
| 08.07.2026 | 29,59 | 29,59 | 28,49 | 28,49 | -6,19% | 166,00 |
| 07.07.2026 | 30,37 | 30,37 | 30,37 | 30,37 | -2,57% | 77,00 |
| 06.07.2026 | 31,17 | 31,67 | 31,17 | 31,17 | -0,10% | 226,00 |
| 03.07.2026 | 31,11 | 31,66 | 31,11 | 31,20 | 0,65% | 135,00 |
| 02.07.2026 | 31,26 | 31,26 | 30,63 | 31,00 | -2,42% | 338,00 |
| 01.07.2026 | 30,39 | 31,77 | 29,67 | 31,77 | 7,73% | 739,00 |
| 30.06.2026 | 29,48 | 30,35 | 29,42 | 29,49 | 5,77% | 882,00 |
| 29.06.2026 | 28,68 | 29,13 | 27,88 | 27,88 | -3,23% | 1.235,00 |
| 26.06.2026 | 29,39 | 29,39 | 28,81 | 28,81 | -2,17% | 160,00 |
| 25.06.2026 | 28,89 | 29,51 | 28,89 | 29,45 | -0,20% | 261,00 |
| 24.06.2026 | 28,50 | 29,51 | 28,50 | 29,51 | 2,22% | 302,00 |
| 23.06.2026 | 28,25 | 28,87 | 28,25 | 28,87 | 3,74% | 850,00 |
| 22.06.2026 | 27,74 | 28,24 | 27,74 | 27,83 | -0,04% | 462,00 |
| 19.06.2026 | 27,84 | 27,84 | 27,84 | 27,84 | 1,16% | 179,00 |
| 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 |