176,575€
0,63%
Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 176,33 | 176,60 | 175,88 | 176,55 | 0,61% | - |
| 30.07.2026 | 176,68 | 179,20 | 171,48 | 175,48 | -0,26% | - |
| 29.07.2026 | 181,15 | 183,48 | 175,25 | 175,93 | -2,67% | 400,00 |
| 28.07.2026 | 181,88 | 184,77 | 179,38 | 180,75 | -0,60% | 240,00 |
| 27.07.2026 | 175,70 | 181,85 | 172,50 | 181,85 | 6,27% | 1.752,00 |
| 24.07.2026 | 173,52 | 182,13 | 171,08 | 171,13 | -1,31% | - |
| 23.07.2026 | 180,50 | 192,52 | 166,25 | 173,40 | -5,34% | 630,00 |
| 22.07.2026 | 185,63 | 185,88 | 177,80 | 183,18 | -1,69% | - |
| 21.07.2026 | 184,33 | 186,55 | 182,65 | 186,33 | 0,92% | - |
| 20.07.2026 | 186,43 | 189,40 | 184,33 | 184,63 | -1,18% | - |
| 17.07.2026 | 187,77 | 189,50 | 183,85 | 186,83 | -0,57% | - |
| 16.07.2026 | 187,80 | 192,68 | 184,50 | 187,90 | 1,28% | 2.850,00 |
| 15.07.2026 | 183,88 | 186,30 | 179,75 | 185,52 | 0,84% | - |
| 14.07.2026 | 188,25 | 191,00 | 182,35 | 183,98 | -2,58% | - |
| 13.07.2026 | 190,95 | 192,83 | 188,02 | 188,85 | -1,93% | - |
| 10.07.2026 | 193,52 | 194,88 | 191,23 | 192,58 | -0,62% | - |
| 09.07.2026 | 189,18 | 194,73 | 188,15 | 193,77 | 2,73% | - |
| 08.07.2026 | 195,08 | 196,45 | 187,13 | 188,63 | -3,33% | - |
| 07.07.2026 | 196,27 | 198,18 | 191,77 | 195,13 | -0,48% | - |
| 06.07.2026 | 190,43 | 198,00 | 190,40 | 196,08 | 2,76% | - |
| 03.07.2026 | 194,23 | 194,38 | 190,27 | 190,80 | -1,62% | - |
| 02.07.2026 | 191,85 | 195,50 | 188,73 | 193,95 | 0,99% | - |
| 01.07.2026 | 189,08 | 193,88 | 186,98 | 192,05 | 1,47% | - |
| 30.06.2026 | 189,10 | 194,00 | 188,58 | 189,27 | 0,85% | - |
| 29.06.2026 | 187,40 | 189,68 | 180,83 | 187,68 | 0,70% | - |
| 26.06.2026 | 190,40 | 191,13 | 184,77 | 186,38 | -2,33% | - |
| 25.06.2026 | 192,48 | 196,40 | 188,60 | 190,83 | -1,02% | - |
| 24.06.2026 | 196,50 | 198,25 | 191,90 | 192,80 | -1,81% | - |
| 23.06.2026 | 199,75 | 204,20 | 196,10 | 196,35 | -1,96% | - |
| 22.06.2026 | 196,08 | 201,20 | 195,25 | 200,27 | 0,55% | 2.027,00 |
| 19.06.2026 | 200,05 | 200,15 | 199,13 | 199,18 | 0,37% | - |
| 18.06.2026 | 195,45 | 198,68 | 191,70 | 198,45 | 0,80% | - |
| 17.06.2026 | 189,33 | 197,08 | 186,50 | 196,88 | 3,85% | 340,00 |
| 16.06.2026 | 193,25 | 195,23 | 189,25 | 189,58 | -1,83% | 80,00 |
| 15.06.2026 | 196,98 | 197,68 | 190,55 | 193,10 | -0,64% | - |
| 12.06.2026 | 189,00 | 195,48 | 187,45 | 194,35 | 4,31% | - |
| 11.06.2026 | 183,98 | 188,60 | 179,98 | 186,33 | 1,51% | - |
| 10.06.2026 | 198,40 | 199,18 | 179,25 | 183,55 | -7,46% | 268,00 |
| 09.06.2026 | 194,10 | 198,60 | 192,95 | 198,35 | 1,48% | - |
| 08.06.2026 | 195,80 | 198,20 | 194,80 | 195,45 | -0,15% | 795,00 |
| 05.06.2026 | 191,43 | 198,02 | 191,08 | 195,75 | 2,11% | - |
| 04.06.2026 | 191,73 | 193,33 | 190,25 | 191,70 | 1,24% | 308,00 |
| 03.06.2026 | 179,88 | 189,75 | 178,20 | 189,35 | 5,09% | - |
| 02.06.2026 | 182,95 | 184,43 | 176,05 | 180,18 | -2,00% | 688,00 |
| 01.06.2026 | 188,93 | 192,48 | 183,85 | 183,85 | -2,43% | 692,00 |
| 29.05.2026 | 191,88 | 192,77 | 186,23 | 188,43 | -3,02% | 2.816,00 |
| 28.05.2026 | 199,45 | 204,15 | 190,88 | 194,30 | -2,85% | 5,00 |
| 27.05.2026 | 199,63 | 201,95 | 198,52 | 200,00 | 0,30% | - |
| 26.05.2026 | 200,08 | 200,27 | 194,27 | 199,40 | 0,04% | - |
| 25.05.2026 | 197,05 | 199,33 | 196,68 | 199,33 | 1,67% | 150,00 |
| 22.05.2026 | 195,20 | 198,23 | 193,70 | 196,05 | 0,73% | - |
| 21.05.2026 | 194,70 | 196,08 | 191,98 | 194,63 | -0,17% | 40,00 |
| 20.05.2026 | 194,65 | 197,20 | 193,10 | 194,95 | 0,13% | 200,00 |
| 19.05.2026 | 192,85 | 197,50 | 191,88 | 194,70 | 0,76% | - |
| 18.05.2026 | 193,40 | 197,65 | 193,10 | 193,23 | -0,78% | 5.200,00 |
| 15.05.2026 | 194,55 | 197,60 | 193,38 | 194,75 | -0,04% | - |
| 14.05.2026 | 191,98 | 195,98 | 191,50 | 194,83 | 1,86% | 1.200,00 |
| 13.05.2026 | 196,43 | 198,20 | 189,52 | 191,27 | -2,57% | - |
| 12.05.2026 | 197,98 | 199,60 | 193,88 | 196,33 | -0,72% | - |
| 11.05.2026 | 193,25 | 197,88 | 191,13 | 197,75 | 2,28% | - |
| 08.05.2026 | 191,77 | 194,77 | 190,60 | 193,35 | 0,90% | - |
| 07.05.2026 | 192,93 | 194,90 | 186,68 | 191,63 | -0,57% | - |
| 06.05.2026 | 191,90 | 192,95 | 189,80 | 192,73 | 0,30% | - |
| 05.05.2026 | 189,98 | 195,08 | 188,35 | 192,15 | 1,57% | - |
| 04.05.2026 | 186,20 | 189,40 | 185,18 | 189,18 | 1,71% | - |
| 30.04.2026 | 183,75 | 187,55 | 183,45 | 186,00 | 0,83% | - |
| 29.04.2026 | 183,35 | 187,00 | 182,13 | 184,48 | 0,92% | - |
| 28.04.2026 | 185,70 | 190,18 | 181,95 | 182,80 | -1,44% | - |
| 27.04.2026 | 186,40 | 188,00 | 181,65 | 185,48 | -0,78% | - |
| 24.04.2026 | 181,63 | 192,77 | 180,77 | 186,93 | 2,75% | - |
| 23.04.2026 | 174,95 | 194,33 | 174,95 | 181,93 | 3,84% | - |
| 22.04.2026 | 177,90 | 178,93 | 174,88 | 175,20 | -1,30% | - |
| 21.04.2026 | 174,25 | 177,70 | 174,15 | 177,50 | 2,03% | - |
| 20.04.2026 | 174,70 | 177,88 | 173,43 | 173,98 | -0,91% | - |
| 17.04.2026 | 176,70 | 178,50 | 173,15 | 175,58 | -0,33% | 110,00 |
| 16.04.2026 | 171,75 | 176,27 | 171,52 | 176,15 | 2,88% | - |
| 15.04.2026 | 171,93 | 174,63 | 170,88 | 171,23 | -0,10% | - |
| 14.04.2026 | 173,70 | 173,95 | 171,40 | 171,40 | -1,21% | 920,00 |
| 13.04.2026 | 171,85 | 175,18 | 171,83 | 173,50 | 1,20% | 5.470,00 |
| 10.04.2026 | 169,93 | 173,35 | 167,88 | 171,45 | 1,06% | - |
| 09.04.2026 | 170,33 | 171,15 | 168,30 | 169,65 | -0,41% | - |
| 08.04.2026 | 170,80 | 172,70 | 166,95 | 170,35 | 1,34% | 7.954,00 |
| 07.04.2026 | 166,30 | 168,65 | 164,45 | 168,10 | -3,18% | 2.195,00 |
| 02.04.2026 | 162,75 | 175,25 | 162,50 | 173,63 | 5,95% | 510,00 |
| 01.04.2026 | 162,85 | 164,05 | 161,00 | 163,88 | 0,71% | 318,00 |
| 31.03.2026 | 168,48 | 168,90 | 155,15 | 162,73 | -2,69% | 4.501,00 |
| 30.03.2026 | 166,15 | 168,60 | 164,65 | 167,23 | 0,84% | - |
| 27.03.2026 | 169,38 | 169,58 | 162,65 | 165,83 | -0,21% | 280,00 |
| 26.03.2026 | 164,23 | 167,35 | 163,52 | 166,18 | 0,83% | - |
| 25.03.2026 | 169,88 | 171,50 | 163,63 | 164,80 | -2,77% | - |
| 24.03.2026 | 167,00 | 169,68 | 165,95 | 169,50 | 1,38% | - |
| 23.03.2026 | 164,83 | 170,35 | 164,33 | 167,20 | 0,66% | - |
| 20.03.2026 | 162,83 | 166,93 | 162,25 | 166,10 | 2,09% | - |
| 19.03.2026 | 166,08 | 166,25 | 161,15 | 162,70 | -1,88% | - |
| 18.03.2026 | 166,25 | 168,33 | 164,35 | 165,83 | 0,27% | 2.449,00 |
| 17.03.2026 | 163,35 | 168,10 | 162,93 | 165,38 | 1,10% | - |
| 16.03.2026 | 170,08 | 170,18 | 163,58 | 163,58 | -3,31% | - |
| 13.03.2026 | 165,80 | 169,50 | 165,45 | 169,18 | 2,05% | 65,00 |
| 12.03.2026 | 165,15 | 167,70 | 162,70 | 165,77 | -0,30% | - |
| 11.03.2026 | 166,93 | 168,60 | 164,77 | 166,27 | -0,83% | - |