168,325€
4,05%
Echtzeit-Aktienkurs FirstCash Holdings
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 161,85 | 168,10 | 160,75 | 167,55 | 3,57% | 3,00 |
| 06.03.2026 | 161,15 | 162,48 | 157,48 | 161,77 | 0,00% | 30,00 |
| 05.03.2026 | 167,63 | 168,23 | 161,60 | 161,77 | -3,56% | - |
| 04.03.2026 | 168,13 | 170,68 | 165,27 | 167,75 | 0,45% | 360,00 |
| 03.03.2026 | 168,60 | 168,98 | 165,45 | 167,00 | -0,82% | 141,00 |
| 02.03.2026 | 170,00 | 170,00 | 161,85 | 168,38 | 3,17% | 50,00 |
| 27.02.2026 | 160,50 | 163,77 | 158,43 | 163,20 | 2,05% | 10,00 |
| 26.02.2026 | 157,55 | 160,52 | 156,52 | 159,93 | 1,25% | - |
| 25.02.2026 | 157,33 | 158,10 | 154,52 | 157,95 | 0,54% | - |
| 24.02.2026 | 154,00 | 157,85 | 152,77 | 157,10 | 2,81% | 9,00 |
| 23.02.2026 | 154,63 | 156,18 | 151,52 | 152,80 | -1,50% | 23,00 |
| 20.02.2026 | 155,40 | 156,23 | 153,90 | 155,13 | -0,08% | - |
| 19.02.2026 | 156,20 | 156,83 | 154,68 | 155,25 | -0,54% | 2,00 |
| 18.02.2026 | 155,00 | 158,35 | 154,13 | 156,10 | 0,61% | 25,00 |
| 17.02.2026 | 155,10 | 155,98 | 152,95 | 155,15 | -0,19% | - |
| 16.02.2026 | 153,25 | 155,73 | 153,25 | 155,45 | 0,57% | 18,00 |
| 13.02.2026 | 153,33 | 154,68 | 151,90 | 154,58 | 0,85% | - |
| 12.02.2026 | 154,25 | 156,25 | 152,75 | 153,27 | 0,25% | 20,00 |
| 11.02.2026 | 152,77 | 156,65 | 151,55 | 152,90 | -0,24% | 49,00 |
| 10.02.2026 | 153,90 | 156,77 | 152,52 | 153,27 | 0,77% | - |
| 09.02.2026 | 153,88 | 156,38 | 150,38 | 152,10 | -2,36% | 145,00 |
| 06.02.2026 | 150,83 | 159,35 | 150,38 | 155,77 | 5,84% | 145,00 |
| 05.02.2026 | 145,80 | 153,58 | 138,20 | 147,18 | 1,62% | - |
| 04.02.2026 | 144,68 | 146,20 | 143,90 | 144,83 | 0,33% | - |
| 03.02.2026 | 145,65 | 145,88 | 143,40 | 144,35 | -0,65% | 10,00 |
| 02.02.2026 | 143,88 | 146,18 | 142,45 | 145,30 | 0,28% | - |
| 30.01.2026 | 142,58 | 144,90 | 141,20 | 144,90 | 2,08% | - |
| 29.01.2026 | 138,95 | 142,25 | 138,40 | 141,95 | 1,19% | - |
| 28.01.2026 | 140,33 | 142,13 | 138,70 | 140,27 | 0,11% | - |
| 27.01.2026 | 142,25 | 143,85 | 139,83 | 140,13 | -1,56% | 1,00 |
| 26.01.2026 | 141,35 | 142,55 | 140,52 | 142,35 | -0,21% | 10,00 |
| 23.01.2026 | 146,30 | 147,40 | 141,48 | 142,65 | -2,38% | - |
| 22.01.2026 | 147,08 | 148,27 | 144,95 | 146,13 | -0,56% | - |
| 21.01.2026 | 143,83 | 147,18 | 143,18 | 146,95 | 1,84% | 2,00 |
| 20.01.2026 | 146,80 | 147,98 | 143,77 | 144,30 | -1,70% | - |
| 19.01.2026 | 146,13 | 147,02 | 145,80 | 146,80 | -0,32% | 2,00 |
| 16.01.2026 | 145,60 | 147,27 | 143,95 | 147,27 | 1,13% | - |
| 15.01.2026 | 144,33 | 146,55 | 143,60 | 145,63 | 0,80% | - |
| 14.01.2026 | 142,48 | 144,63 | 141,60 | 144,48 | 1,55% | 2,00 |
| 13.01.2026 | 142,40 | 143,55 | 140,55 | 142,27 | 0,60% | 15,00 |
| 12.01.2026 | 141,75 | 144,13 | 140,13 | 141,43 | -0,42% | 2,00 |
| 09.01.2026 | 141,77 | 143,85 | 140,65 | 142,02 | 0,85% | - |
| 08.01.2026 | 141,83 | 144,02 | 140,83 | 140,83 | 1,06% | - |
| 07.01.2026 | 139,58 | 140,70 | 139,05 | 139,35 | -2,21% | - |
| 06.01.2026 | 139,05 | 142,88 | 137,05 | 142,50 | 3,19% | - |
| 05.01.2026 | 133,68 | 138,90 | 132,08 | 138,10 | 3,19% | 20,00 |
| 02.01.2026 | 136,85 | 136,85 | 131,93 | 133,83 | -2,16% | 70,00 |
| 30.12.2025 | 136,85 | 138,65 | 136,75 | 136,77 | 0,00% | - |
| 29.12.2025 | 136,90 | 137,75 | 135,20 | 136,77 | -0,83% | - |
| 23.12.2025 | 137,98 | 138,75 | 137,13 | 137,93 | 0,11% | - |
| 22.12.2025 | 137,65 | 139,13 | 136,20 | 137,77 | -0,09% | - |
| 19.12.2025 | 138,15 | 139,23 | 136,77 | 137,90 | 0,13% | - |
| 18.12.2025 | 136,85 | 138,73 | 136,73 | 137,73 | 0,62% | - |
| 17.12.2025 | 138,40 | 139,40 | 135,63 | 136,88 | -1,12% | - |
| 16.12.2025 | 140,02 | 140,23 | 137,38 | 138,43 | -1,02% | - |
| 15.12.2025 | 138,60 | 140,40 | 137,48 | 139,85 | -0,36% | - |
| 12.12.2025 | 139,43 | 140,80 | 136,75 | 140,35 | 1,28% | - |
| 11.12.2025 | 135,60 | 139,18 | 134,58 | 138,58 | 2,06% | - |
| 10.12.2025 | 134,40 | 136,10 | 133,20 | 135,77 | 1,02% | 1,00 |
| 09.12.2025 | 134,43 | 136,35 | 132,80 | 134,40 | -0,37% | - |
| 08.12.2025 | 132,20 | 136,88 | 132,00 | 134,90 | 1,83% | - |
| 05.12.2025 | 139,05 | 139,58 | 131,95 | 132,48 | -4,68% | 6,00 |
| 04.12.2025 | 139,10 | 139,63 | 137,70 | 138,98 | 0,83% | - |
| 03.12.2025 | 137,23 | 138,63 | 136,83 | 137,83 | -0,33% | - |
| 02.12.2025 | 137,23 | 139,45 | 135,25 | 138,27 | 0,60% | - |
| 01.12.2025 | 136,60 | 137,83 | 134,45 | 137,45 | 0,31% | - |
| 28.11.2025 | 137,08 | 137,08 | 137,02 | 137,02 | 0,16% | - |
| 27.11.2025 | 136,75 | 137,00 | 136,70 | 136,80 | -0,36% | - |
| 26.11.2025 | 133,68 | 137,85 | 132,50 | 137,30 | 3,23% | - |
| 25.11.2025 | 133,18 | 134,65 | 132,25 | 133,00 | 0,32% | - |
| 24.11.2025 | 130,63 | 132,93 | 129,83 | 132,58 | -0,64% | - |
| 21.11.2025 | 128,48 | 133,52 | 127,70 | 133,43 | 2,89% | - |
| 20.11.2025 | 135,75 | 137,20 | 129,65 | 129,68 | -4,53% | - |
| 19.11.2025 | 134,35 | 137,00 | 134,15 | 135,83 | 0,52% | - |
| 18.11.2025 | 133,38 | 136,18 | 131,48 | 135,13 | 0,95% | - |
| 17.11.2025 | 137,68 | 138,50 | 133,45 | 133,85 | -3,15% | - |
| 14.11.2025 | 135,50 | 138,40 | 134,35 | 138,20 | 0,88% | - |
| 13.11.2025 | 139,43 | 139,93 | 136,93 | 137,00 | -1,79% | 11,00 |
| 12.11.2025 | 140,25 | 141,38 | 139,33 | 139,50 | -0,52% | - |
| 11.11.2025 | 138,30 | 140,70 | 138,30 | 140,23 | 0,21% | - |
| 10.11.2025 | 139,30 | 141,58 | 138,93 | 139,93 | 0,39% | - |
| 07.11.2025 | 140,23 | 140,65 | 138,08 | 139,38 | -1,34% | - |
| 06.11.2025 | 141,08 | 143,93 | 140,10 | 141,27 | 0,05% | - |
| 05.11.2025 | 139,25 | 141,23 | 138,13 | 141,20 | 1,60% | 15,00 |
| 04.11.2025 | 137,75 | 140,83 | 136,63 | 138,98 | 0,22% | - |
| 03.11.2025 | 137,52 | 139,65 | 135,93 | 138,68 | 0,91% | - |
| 31.10.2025 | 136,95 | 140,93 | 134,10 | 137,43 | -1,84% | 7,00 |
| 30.10.2025 | 127,53 | 141,08 | 126,43 | 140,00 | 10,17% | 80,00 |
| 29.10.2025 | 128,10 | 129,38 | 126,88 | 127,08 | -0,53% | - |
| 28.10.2025 | 129,52 | 130,63 | 126,85 | 127,75 | -1,03% | 10,00 |
| 27.10.2025 | 132,60 | 134,33 | 128,08 | 129,08 | -2,86% | - |
| 24.10.2025 | 133,60 | 135,68 | 132,00 | 132,88 | -0,58% | - |
| 23.10.2025 | 133,50 | 137,43 | 133,02 | 133,65 | 0,32% | - |
| 22.10.2025 | 132,23 | 134,80 | 131,00 | 133,23 | 1,12% | - |
| 21.10.2025 | 136,18 | 136,77 | 129,30 | 131,75 | -3,16% | - |