164,750€
-0,75%
Echtzeit-Aktienkurs FirstCash Holdings
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 166,15 | 166,98 | 161,90 | 164,58 | -0,86% | - |
| 11.11.2026 | 164,27 | 167,05 | 164,08 | 166,00 | 1,27% | 10,00 |
| 10.11.2026 | 167,35 | 168,05 | 163,35 | 163,93 | -2,50% | 5,00 |
| 09.11.2026 | 166,63 | 169,80 | 164,08 | 168,13 | 0,67% | - |
| 06.11.2026 | 167,08 | 169,73 | 163,40 | 167,00 | -0,36% | - |
| 05.11.2026 | 172,43 | 175,20 | 165,77 | 167,60 | -0,97% | - |
| 04.11.2026 | 173,80 | 178,93 | 169,25 | 169,25 | -2,93% | 37,00 |
| 03.11.2026 | 173,15 | 175,40 | 171,48 | 174,35 | 0,81% | - |
| 02.11.2026 | 162,38 | 173,48 | 161,70 | 172,95 | 6,84% | - |
| 30.10.2026 | 168,00 | 168,60 | 160,70 | 161,88 | -3,17% | - |
| 29.10.2026 | 173,75 | 175,50 | 166,83 | 167,18 | -1,88% | - |
| 28.10.2026 | 166,55 | 172,05 | 165,80 | 170,38 | 2,62% | - |
| 27.10.2026 | 156,83 | 166,63 | 156,30 | 166,02 | 6,27% | - |
| 26.10.2026 | 154,20 | 158,98 | 153,90 | 156,23 | 0,06% | - |
| 23.10.2026 | 166,18 | 166,50 | 155,02 | 156,13 | -5,88% | 61,00 |
| 22.10.2026 | 192,95 | 197,05 | 161,93 | 165,88 | -14,15% | 5,00 |
| 21.10.2026 | 191,13 | 194,18 | 190,80 | 193,23 | 0,90% | - |
| 20.10.2026 | 191,70 | 194,20 | 188,95 | 191,50 | -0,22% | - |
| 19.10.2026 | 192,48 | 195,70 | 191,50 | 191,93 | 0,30% | 6,00 |
| 16.10.2026 | 193,13 | 195,50 | 189,85 | 191,35 | -0,93% | - |
| 15.10.2026 | 194,08 | 195,10 | 190,70 | 193,15 | 0,01% | 10,00 |
| 14.10.2026 | 195,52 | 196,40 | 190,90 | 193,13 | -0,82% | - |
| 13.10.2026 | 193,80 | 195,55 | 192,98 | 194,73 | 0,80% | - |
| 12.10.2026 | 190,80 | 195,58 | 190,70 | 193,18 | 1,38% | - |
| 09.10.2026 | 188,65 | 192,35 | 188,33 | 190,55 | -0,16% | 20,00 |
| 08.10.2026 | 187,18 | 191,43 | 185,00 | 190,85 | 2,26% | - |
| 07.10.2026 | 189,43 | 190,45 | 185,20 | 186,63 | -1,35% | 9,00 |
| 06.10.2026 | 188,27 | 189,80 | 186,23 | 189,18 | -0,16% | - |
| 05.10.2026 | 186,93 | 190,27 | 185,77 | 189,48 | -0,01% | - |
| 02.10.2026 | 185,13 | 191,75 | 185,13 | 189,50 | 1,79% | - |
| 01.10.2026 | 186,43 | 190,13 | 182,95 | 186,18 | -0,12% | 1,00 |
| 30.09.2026 | 187,68 | 188,88 | 184,90 | 186,40 | -0,59% | 2,00 |
| 29.09.2026 | 190,77 | 193,55 | 187,23 | 187,50 | -1,57% | - |
| 28.09.2026 | 190,90 | 191,58 | 187,55 | 190,50 | -0,13% | - |
| 25.09.2026 | 190,18 | 193,60 | 189,55 | 190,75 | -0,33% | 4,00 |
| 24.09.2026 | 190,15 | 191,83 | 188,93 | 191,38 | -0,44% | 2,00 |
| 23.09.2026 | 192,93 | 195,50 | 189,40 | 192,23 | -0,99% | - |
| 22.09.2026 | 188,30 | 194,25 | 188,15 | 194,15 | 2,04% | - |
| 21.09.2026 | 191,48 | 192,63 | 190,27 | 190,27 | -0,77% | 20,00 |
| 18.09.2026 | 190,83 | 193,65 | 189,18 | 191,75 | 0,24% | - |
| 17.09.2026 | 191,63 | 195,27 | 189,35 | 191,30 | 0,42% | - |
| 16.09.2026 | 186,77 | 191,90 | 186,73 | 190,50 | 2,81% | - |
| 15.09.2026 | 192,23 | 192,38 | 182,75 | 185,30 | -3,91% | 12,00 |
| 14.09.2026 | 196,90 | 198,85 | 192,20 | 192,85 | -1,91% | 5,00 |
| 11.09.2026 | 195,83 | 199,73 | 195,48 | 196,60 | 0,51% | - |
| 10.09.2026 | 195,40 | 197,05 | 192,90 | 195,60 | -0,42% | 32,00 |
| 09.09.2026 | 193,80 | 197,88 | 190,27 | 196,43 | 0,27% | - |
| 08.09.2026 | 193,02 | 198,05 | 192,48 | 195,90 | 1,57% | - |
| 07.09.2026 | 194,27 | 194,33 | 192,60 | 192,88 | -0,39% | - |
| 04.09.2026 | 192,60 | 194,93 | 189,98 | 193,63 | 1,47% | - |
| 03.09.2026 | 189,95 | 192,02 | 188,77 | 190,83 | 0,45% | - |
| 02.09.2026 | 185,95 | 191,40 | 184,68 | 189,98 | 1,90% | - |
| 01.09.2026 | 184,83 | 187,27 | 183,20 | 186,43 | -0,08% | 25,00 |
| 31.08.2026 | 188,75 | 190,68 | 183,35 | 186,58 | -2,01% | - |
| 28.08.2026 | 192,30 | 193,98 | 189,85 | 190,40 | -0,73% | - |
| 27.08.2026 | 188,65 | 192,83 | 187,05 | 191,80 | 0,43% | - |
| 26.08.2026 | 196,60 | 200,08 | 190,88 | 190,98 | -2,91% | - |
| 25.08.2026 | 202,70 | 206,55 | 196,10 | 196,70 | -3,13% | - |
| 24.08.2026 | 194,88 | 203,25 | 189,45 | 203,05 | 4,03% | 1,00 |
| 21.08.2026 | 176,33 | 195,18 | 175,98 | 195,18 | 10,64% | - |
| 20.08.2026 | 181,52 | 183,43 | 176,25 | 176,40 | -3,28% | - |
| 19.08.2026 | 183,77 | 184,90 | 181,00 | 182,38 | -0,48% | - |
| 18.08.2026 | 186,75 | 187,25 | 182,25 | 183,25 | -1,98% | - |
| 17.08.2026 | 185,60 | 187,77 | 183,02 | 186,95 | 1,10% | - |
| 14.08.2026 | 182,60 | 185,15 | 179,65 | 184,93 | -0,12% | - |
| 13.08.2026 | 185,65 | 187,77 | 184,05 | 185,15 | -0,46% | 11,00 |
| 12.08.2026 | 180,52 | 186,30 | 177,50 | 186,00 | 3,05% | - |
| 11.08.2026 | 180,83 | 184,35 | 177,93 | 180,50 | -0,96% | - |
| 10.08.2026 | 175,23 | 184,77 | 175,15 | 182,25 | 4,13% | - |
| 07.08.2026 | 178,48 | 178,98 | 173,83 | 175,02 | -2,51% | - |
| 06.08.2026 | 180,02 | 182,02 | 176,85 | 179,52 | -0,79% | 4,00 |
| 05.08.2026 | 186,98 | 187,43 | 180,83 | 180,95 | -2,77% | - |
| 04.08.2026 | 182,25 | 186,93 | 182,00 | 186,10 | 2,38% | 2,00 |
| 03.08.2026 | 177,75 | 182,00 | 174,88 | 181,77 | 2,39% | 48,00 |
| 31.07.2026 | 177,27 | 178,13 | 175,15 | 177,52 | 1,69% | - |
| 30.07.2026 | 176,48 | 179,15 | 171,40 | 174,58 | -1,05% | - |
| 29.07.2026 | 181,33 | 182,10 | 176,43 | 176,43 | -2,88% | - |
| 28.07.2026 | 181,90 | 184,83 | 179,38 | 181,65 | 1,37% | 1.483,00 |
| 27.07.2026 | 174,73 | 179,63 | 171,05 | 179,20 | 2,77% | 75,00 |
| 24.07.2026 | 173,52 | 182,13 | 173,52 | 174,38 | 1,48% | - |
| 23.07.2026 | 182,93 | 192,55 | 166,10 | 171,83 | -6,43% | 12,00 |
| 22.07.2026 | 185,70 | 186,02 | 177,77 | 183,63 | -0,77% | 21,00 |
| 21.07.2026 | 184,15 | 186,50 | 182,38 | 185,05 | -0,09% | 10,00 |
| 20.07.2026 | 186,73 | 188,50 | 184,38 | 185,23 | -0,72% | - |
| 17.07.2026 | 187,70 | 189,75 | 184,88 | 186,58 | -0,37% | - |
| 16.07.2026 | 187,55 | 192,65 | 185,58 | 187,27 | 0,66% | - |
| 15.07.2026 | 183,93 | 186,35 | 179,73 | 186,05 | 0,72% | - |
| 14.07.2026 | 188,58 | 190,18 | 182,13 | 184,73 | -2,08% | - |
| 13.07.2026 | 191,35 | 192,58 | 188,02 | 188,65 | -2,01% | - |
| 10.07.2026 | 193,52 | 195,15 | 191,27 | 192,52 | -0,96% | - |
| 09.07.2026 | 188,70 | 194,63 | 188,25 | 194,40 | 3,29% | 25,00 |
| 08.07.2026 | 195,65 | 196,73 | 187,02 | 188,20 | -3,29% | - |
| 07.07.2026 | 196,05 | 198,18 | 191,77 | 194,60 | -0,08% | - |
| 06.07.2026 | 190,30 | 197,80 | 190,30 | 194,75 | 2,35% | 15,00 |
| 03.07.2026 | 194,13 | 194,35 | 190,27 | 190,27 | -2,31% | 8,00 |
| 02.07.2026 | 191,83 | 195,50 | 188,73 | 194,77 | 1,41% | - |
| 01.07.2026 | 189,40 | 193,88 | 186,95 | 192,08 | 1,11% | 15,00 |
| 30.06.2026 | 188,38 | 193,98 | 188,15 | 189,98 | 3,50% | 1,00 |
| 29.06.2026 | 186,63 | 189,68 | 180,83 | 183,55 | -0,84% | 30,00 |
| 26.06.2026 | 190,85 | 191,13 | 184,77 | 185,10 | -2,24% | 11,00 |