186,925€
3,19%
Echtzeit-Aktienkurs FirstCash Holdings
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 181,63 | 192,77 | 180,77 | 185,75 | 2,10% | - |
| 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% | - |
| 10.03.2026 | 168,80 | 171,25 | 167,13 | 167,68 | -0,70% | - |
| 09.03.2026 | 161,90 | 169,23 | 160,77 | 168,85 | 4,86% | - |
| 06.03.2026 | 161,38 | 162,55 | 157,50 | 161,02 | -0,11% | - |
| 05.03.2026 | 167,65 | 168,00 | 161,02 | 161,20 | -3,90% | - |
| 04.03.2026 | 166,60 | 170,00 | 164,45 | 167,75 | -0,03% | 30,00 |
| 03.03.2026 | 166,25 | 168,20 | 164,90 | 167,80 | 4,42% | 30,00 |
| 02.03.2026 | 161,75 | 163,05 | 160,70 | 160,70 | -0,62% | - |
| 27.02.2026 | 158,65 | 163,05 | 158,25 | 161,70 | 0,97% | 80,00 |
| 26.02.2026 | 156,30 | 160,15 | 156,30 | 160,15 | 1,97% | 32,00 |
| 25.02.2026 | 156,20 | 158,15 | 154,60 | 157,05 | 0,16% | 32,00 |
| 24.02.2026 | 153,60 | 157,15 | 152,45 | 156,80 | 2,15% | - |
| 23.02.2026 | 153,55 | 154,75 | 151,35 | 153,50 | -0,71% | 10,00 |
| 20.02.2026 | 155,30 | 155,40 | 153,00 | 154,60 | -0,42% | 80,00 |
| 19.02.2026 | 155,45 | 156,05 | 154,35 | 155,25 | -0,64% | - |
| 18.02.2026 | 154,25 | 157,80 | 152,65 | 156,25 | 0,97% | - |
| 17.02.2026 | 153,90 | 155,40 | 152,45 | 154,75 | -0,19% | - |
| 16.02.2026 | 154,20 | 155,05 | 152,70 | 155,05 | 1,77% | 52,00 |
| 13.02.2026 | 152,25 | 154,10 | 150,30 | 152,35 | -0,33% | 10,00 |
| 12.02.2026 | 153,50 | 154,25 | 152,35 | 152,85 | -0,13% | 10,00 |
| 11.02.2026 | 152,05 | 153,60 | 151,00 | 153,05 | 0,66% | - |
| 10.02.2026 | 153,70 | 154,40 | 151,05 | 152,05 | -0,49% | - |
| 09.02.2026 | 155,05 | 155,90 | 149,90 | 152,80 | -0,81% | 292,00 |
| 06.02.2026 | 149,80 | 157,10 | 149,70 | 154,05 | 2,22% | 379,00 |
| 05.02.2026 | 145,00 | 152,85 | 143,95 | 150,70 | 3,68% | 35,00 |
| 04.02.2026 | 144,05 | 146,00 | 143,50 | 145,35 | 0,66% | 22,00 |
| 03.02.2026 | 144,80 | 144,95 | 143,00 | 144,40 | -0,45% | - |
| 02.02.2026 | 141,85 | 145,45 | 141,75 | 145,05 | 1,19% | - |
| 30.01.2026 | 141,70 | 144,50 | 141,00 | 143,35 | 0,84% | - |
| 29.01.2026 | 137,85 | 142,15 | 137,75 | 142,15 | 2,64% | - |
| 28.01.2026 | 139,70 | 140,30 | 137,70 | 138,50 | -0,79% | - |
| 27.01.2026 | 141,55 | 141,80 | 139,55 | 139,60 | -1,38% | 30,00 |
| 26.01.2026 | 140,40 | 142,15 | 140,15 | 141,55 | -0,32% | - |
| 23.01.2026 | 145,85 | 145,90 | 141,00 | 142,00 | -2,91% | - |
| 22.01.2026 | 146,35 | 147,05 | 145,30 | 146,25 | -0,14% | - |
| 21.01.2026 | 143,45 | 146,90 | 142,85 | 146,45 | 2,27% | 18,00 |
| 20.01.2026 | 144,65 | 147,30 | 143,20 | 143,20 | -2,35% | - |
| 19.01.2026 | 145,80 | 146,75 | 145,70 | 146,65 | -0,27% | - |
| 16.01.2026 | 145,10 | 147,25 | 142,45 | 147,05 | 1,55% | - |
| 15.01.2026 | 143,75 | 146,10 | 143,55 | 144,80 | 0,66% | - |
| 14.01.2026 | 141,30 | 144,85 | 140,90 | 143,85 | 1,45% | - |
| 13.01.2026 | 141,65 | 141,95 | 140,00 | 141,80 | -0,07% | - |
| 12.01.2026 | 140,40 | 141,90 | 139,60 | 141,90 | 0,50% | - |
| 09.01.2026 | 141,20 | 141,75 | 140,65 | 141,20 | 0,00% | 172,00 |
| 08.01.2026 | 140,65 | 142,40 | 140,00 | 141,20 | 0,00% | 50,00 |
| 07.01.2026 | 138,90 | 141,45 | 138,55 | 141,20 | 1,51% | - |
| 06.01.2026 | 138,25 | 142,50 | 137,55 | 139,10 | 0,22% | - |
| 05.01.2026 | 133,55 | 139,00 | 132,00 | 138,80 | 4,09% | - |
| 02.01.2026 | 135,30 | 135,60 | 131,65 | 133,35 | -1,98% | - |
| 30.12.2025 | 136,05 | 136,05 | 136,05 | 136,05 | -0,11% | - |
| 29.12.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -0,62% | - |
| 23.12.2025 | 137,05 | 137,05 | 137,05 | 137,05 | 0,15% | - |
| 22.12.2025 | 136,85 | 136,85 | 136,85 | 136,85 | -0,36% | - |
| 19.12.2025 | 137,35 | 137,35 | 137,35 | 137,35 | 0,84% | - |
| 18.12.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -1,23% | - |
| 17.12.2025 | 137,90 | 137,90 | 137,90 | 137,90 | -0,76% | - |
| 16.12.2025 | 138,95 | 138,95 | 138,95 | 138,95 | -0,86% | - |
| 15.12.2025 | 138,70 | 140,15 | 138,70 | 140,15 | 1,63% | 10,00 |
| 12.12.2025 | 137,90 | 137,90 | 137,90 | 137,90 | 2,38% | - |
| 11.12.2025 | 134,60 | 134,70 | 134,60 | 134,70 | 0,79% | 100,00 |
| 10.12.2025 | 133,65 | 133,65 | 133,65 | 133,65 | -0,48% | - |
| 09.12.2025 | 133,70 | 134,30 | 133,70 | 134,30 | 2,17% | - |
| 08.12.2025 | 131,45 | 131,45 | 131,45 | 131,45 | -0,53% | - |
| 05.12.2025 | 138,35 | 138,35 | 132,15 | 132,15 | -4,72% | 220,00 |
| 04.12.2025 | 138,70 | 138,70 | 138,70 | 138,70 | 0,58% | - |
| 03.12.2025 | 137,50 | 137,90 | 137,50 | 137,90 | 0,25% | - |
| 02.12.2025 | 136,30 | 137,55 | 136,30 | 137,55 | 0,33% | - |
| 01.12.2025 | 135,20 | 137,10 | 135,20 | 137,10 | 0,92% | - |
| 28.11.2025 | 136,45 | 136,45 | 135,85 | 135,85 | -0,22% | - |
| 27.11.2025 | 136,15 | 136,15 | 136,15 | 136,15 | 2,33% | - |