136,675€
0,13%
Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 137,08 | 137,13 | 136,93 | 137,00 | 0,85% | - |
| 14.10.2025 | 132,05 | 137,00 | 131,08 | 135,85 | 2,51% | 20,00 |
| 13.10.2025 | 130,85 | 133,08 | 130,05 | 132,52 | 2,22% | - |
| 10.10.2025 | 133,65 | 133,80 | 129,15 | 129,65 | -4,28% | - |
| 09.10.2025 | 133,95 | 135,88 | 133,10 | 135,45 | 1,06% | - |
| 08.10.2025 | 132,35 | 134,33 | 131,75 | 134,02 | 2,27% | - |
| 07.10.2025 | 132,20 | 134,08 | 130,60 | 131,05 | -0,51% | - |
| 06.10.2025 | 129,68 | 133,40 | 129,55 | 131,73 | 1,56% | - |
| 03.10.2025 | 127,45 | 130,68 | 126,93 | 129,70 | 2,31% | - |
| 02.10.2025 | 129,43 | 129,43 | 124,83 | 126,78 | -2,29% | - |
| 01.10.2025 | 134,25 | 135,15 | 129,13 | 129,75 | -3,12% | - |
| 30.09.2025 | 131,73 | 134,90 | 131,38 | 133,93 | 2,12% | - |
| 29.09.2025 | 131,08 | 132,73 | 130,55 | 131,15 | -0,29% | - |
| 26.09.2025 | 132,50 | 136,00 | 130,48 | 131,52 | -0,62% | - |
| 25.09.2025 | 128,13 | 132,98 | 127,75 | 132,35 | 3,60% | 44,00 |
| 24.09.2025 | 126,30 | 128,93 | 126,15 | 127,75 | 1,35% | - |
| 23.09.2025 | 125,00 | 127,08 | 124,80 | 126,05 | 1,12% | - |
| 22.09.2025 | 125,05 | 125,45 | 123,55 | 124,65 | -0,24% | - |
| 19.09.2025 | 126,25 | 127,73 | 124,70 | 124,95 | -0,81% | - |
| 18.09.2025 | 125,25 | 126,60 | 124,73 | 125,98 | 1,02% | - |
| 17.09.2025 | 122,88 | 126,60 | 122,73 | 124,70 | 1,03% | - |
| 16.09.2025 | 124,83 | 124,83 | 122,60 | 123,43 | -1,22% | - |
| 15.09.2025 | 125,20 | 126,88 | 124,05 | 124,95 | -0,08% | 72,00 |
| 12.09.2025 | 126,28 | 127,20 | 124,58 | 125,05 | -0,18% | 51,00 |
| 11.09.2025 | 124,50 | 125,63 | 123,85 | 125,28 | 0,78% | 20,00 |
| 10.09.2025 | 124,95 | 125,58 | 123,43 | 124,30 | -0,74% | 200,00 |
| 09.09.2025 | 125,75 | 126,20 | 124,28 | 125,23 | -0,16% | - |
| 08.09.2025 | 126,20 | 126,75 | 124,83 | 125,43 | -0,18% | - |
| 05.09.2025 | 129,40 | 129,43 | 125,10 | 125,65 | -2,95% | - |
| 04.09.2025 | 128,43 | 129,70 | 126,80 | 129,48 | 0,82% | - |
| 03.09.2025 | 128,00 | 128,93 | 126,65 | 128,43 | 0,00% | - |
| 02.09.2025 | 125,73 | 128,95 | 124,28 | 128,43 | 2,05% | - |
| 01.09.2025 | 125,70 | 125,95 | 125,45 | 125,85 | -0,14% | - |
| 29.08.2025 | 126,48 | 127,50 | 125,55 | 126,03 | -0,38% | - |
| 28.08.2025 | 127,85 | 128,15 | 125,85 | 126,50 | -0,98% | - |
| 27.08.2025 | 126,75 | 128,30 | 126,63 | 127,75 | 0,97% | - |
| 26.08.2025 | 126,75 | 127,18 | 125,48 | 126,53 | -0,43% | - |
| 25.08.2025 | 123,33 | 127,30 | 123,00 | 127,08 | 3,12% | - |
| 22.08.2025 | 119,68 | 123,68 | 118,80 | 123,23 | 3,07% | - |
| 21.08.2025 | 119,43 | 120,98 | 118,50 | 119,55 | 0,17% | - |
| 20.08.2025 | 118,00 | 119,98 | 117,75 | 119,35 | 0,93% | - |
| 19.08.2025 | 118,63 | 120,03 | 117,70 | 118,25 | -0,36% | - |
| 18.08.2025 | 116,70 | 119,50 | 116,30 | 118,68 | 1,91% | - |
| 15.08.2025 | 120,08 | 120,08 | 115,85 | 116,45 | -2,76% | - |
| 14.08.2025 | 118,85 | 121,50 | 118,33 | 119,75 | 0,50% | - |
| 13.08.2025 | 118,55 | 120,03 | 117,58 | 119,15 | 0,36% | - |
| 12.08.2025 | 117,48 | 119,25 | 116,90 | 118,73 | 1,00% | - |
| 11.08.2025 | 115,40 | 117,93 | 114,60 | 117,55 | 1,73% | - |
| 08.08.2025 | 116,10 | 117,43 | 114,83 | 115,55 | -0,22% | - |
| 07.08.2025 | 116,20 | 117,15 | 114,75 | 115,80 | -0,39% | - |
| 06.08.2025 | 115,50 | 116,73 | 114,33 | 116,25 | 0,93% | - |
| 05.08.2025 | 116,88 | 117,03 | 114,75 | 115,18 | -1,03% | - |
| 04.08.2025 | 113,68 | 116,80 | 112,70 | 116,38 | 2,67% | - |
| 01.08.2025 | 116,30 | 116,33 | 108,42 | 113,35 | -2,87% | 20,00 |
| 31.07.2025 | 114,15 | 118,15 | 113,78 | 116,70 | 2,30% | - |
| 30.07.2025 | 106,83 | 115,23 | 106,50 | 114,08 | 6,81% | - |
| 29.07.2025 | 103,90 | 107,40 | 103,78 | 106,80 | 3,14% | - |
| 28.07.2025 | 104,75 | 105,33 | 102,58 | 103,55 | -0,53% | - |
| 25.07.2025 | 104,33 | 105,48 | 102,43 | 104,10 | 0,10% | - |
| 24.07.2025 | 113,08 | 118,30 | 103,80 | 104,00 | -8,29% | 50,00 |
| 23.07.2025 | 114,15 | 116,73 | 110,28 | 113,40 | -0,22% | - |
| 22.07.2025 | 112,53 | 114,03 | 112,08 | 113,65 | 0,98% | - |
| 21.07.2025 | 114,15 | 117,70 | 112,23 | 112,55 | -1,29% | - |
| 18.07.2025 | 114,23 | 114,43 | 112,55 | 114,03 | -0,11% | - |
| 17.07.2025 | 112,38 | 114,83 | 112,08 | 114,15 | 1,72% | - |
| 16.07.2025 | 111,58 | 116,63 | 110,70 | 112,23 | 0,20% | - |
| 15.07.2025 | 112,60 | 113,28 | 111,78 | 112,00 | -0,62% | - |
| 14.07.2025 | 112,60 | 114,08 | 111,85 | 112,70 | -0,27% | - |
| 11.07.2025 | 113,15 | 114,70 | 112,20 | 113,00 | -0,51% | - |
| 10.07.2025 | 113,70 | 115,80 | 113,08 | 113,58 | -0,48% | - |
| 09.07.2025 | 114,20 | 115,53 | 112,85 | 114,13 | -0,11% | - |
| 08.07.2025 | 115,73 | 117,93 | 113,80 | 114,25 | -1,44% | - |
| 07.07.2025 | 115,70 | 118,05 | 115,13 | 115,93 | 0,48% | - |
| 04.07.2025 | 115,63 | 115,68 | 115,18 | 115,38 | -0,82% | - |
| 03.07.2025 | 116,05 | 117,45 | 115,60 | 116,33 | 0,30% | - |
| 02.07.2025 | 115,15 | 116,35 | 114,83 | 115,98 | 0,91% | - |
| 01.07.2025 | 114,55 | 115,98 | 114,08 | 114,93 | 0,20% | - |
| 30.06.2025 | 115,45 | 117,65 | 113,75 | 114,70 | -0,20% | - |
| 27.06.2025 | 117,98 | 118,03 | 112,15 | 114,93 | -2,27% | - |
| 26.06.2025 | 115,30 | 118,25 | 112,10 | 117,60 | 1,97% | - |
| 25.06.2025 | 112,45 | 116,48 | 111,83 | 115,33 | 2,60% | - |
| 24.06.2025 | 112,90 | 113,20 | 111,85 | 112,40 | 0,00% | - |
| 23.06.2025 | 112,33 | 114,15 | 111,48 | 112,40 | -0,07% | - |
| 20.06.2025 | 111,25 | 112,98 | 110,90 | 112,48 | 1,58% | - |
| 19.06.2025 | 111,83 | 111,88 | 110,73 | 110,73 | -1,09% | - |
| 18.06.2025 | 112,73 | 113,38 | 111,53 | 111,95 | -0,86% | - |
| 17.06.2025 | 112,40 | 113,68 | 111,00 | 112,93 | 0,07% | - |
| 16.06.2025 | 112,75 | 113,20 | 111,60 | 112,85 | 0,22% | - |
| 13.06.2025 | 112,28 | 113,50 | 111,88 | 112,60 | -0,64% | 36,00 |
| 12.06.2025 | 113,00 | 114,38 | 111,68 | 113,33 | -0,46% | - |
| 11.06.2025 | 114,70 | 115,40 | 112,83 | 113,85 | -1,39% | - |
| 10.06.2025 | 114,70 | 117,45 | 113,33 | 115,45 | 0,59% | - |
| 09.06.2025 | 109,98 | 114,83 | 109,83 | 114,78 | 4,01% | - |
| 06.06.2025 | 108,80 | 111,60 | 108,53 | 110,35 | 1,75% | - |
| 05.06.2025 | 108,45 | 109,28 | 107,13 | 108,45 | -0,46% | - |
| 04.06.2025 | 111,38 | 112,25 | 108,63 | 108,95 | -2,09% | - |
| 03.06.2025 | 111,83 | 114,40 | 109,93 | 111,28 | -0,56% | - |
| 02.06.2025 | 111,95 | 113,15 | 108,61 | 111,90 | -0,62% | - |
| 30.05.2025 | 112,40 | 113,50 | 111,63 | 112,60 | 0,60% | - |
| 29.05.2025 | 114,20 | 114,20 | 110,78 | 111,93 | -0,27% | - |