112,740$
-0,96%
Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 114,39 | 114,63 | 111,72 | 112,76 | -0,94% | 13.766,00 |
| 05.02.2025 | 113,00 | 114,00 | 112,44 | 113,83 | 1,10% | 233.539,00 |
| 04.02.2025 | 108,95 | 112,67 | 107,25 | 112,59 | 3,88% | 248.394,00 |
| 03.02.2025 | 107,37 | 108,79 | 106,77 | 108,38 | -0,71% | 212.731,00 |
| 31.01.2025 | 111,54 | 113,01 | 108,44 | 109,15 | -2,90% | 273.676,00 |
| 30.01.2025 | 113,89 | 115,18 | 111,54 | 112,42 | 0,42% | 271.774,00 |
| 29.01.2025 | 110,85 | 112,96 | 110,58 | 111,94 | 0,34% | 291.373,00 |
| 28.01.2025 | 112,18 | 112,61 | 111,45 | 111,56 | -0,95% | 194.304,00 |
| 27.01.2025 | 113,40 | 115,19 | 112,31 | 112,63 | -0,70% | 251.173,00 |
| 24.01.2025 | 113,21 | 113,99 | 111,85 | 113,42 | -0,23% | 234.193,00 |
| 23.01.2025 | 111,76 | 114,04 | 111,10 | 113,68 | 1,14% | 158.196,00 |
| 22.01.2025 | 112,55 | 112,85 | 110,70 | 112,40 | -0,53% | 142.790,00 |
| 21.01.2025 | 112,53 | 113,44 | 111,76 | 113,00 | 0,77% | 179.281,00 |
| 17.01.2025 | 112,74 | 113,41 | 111,56 | 112,14 | 0,29% | 266.303,00 |
| 16.01.2025 | 111,82 | 112,55 | 110,50 | 111,82 | 0,60% | 163.100,00 |
| 15.01.2025 | 111,50 | 113,03 | 110,54 | 111,15 | 0,99% | 226.553,00 |
| 14.01.2025 | 109,27 | 111,33 | 108,74 | 110,06 | 1,00% | 285.374,00 |
| 13.01.2025 | 105,97 | 109,05 | 105,96 | 108,97 | 2,21% | 256.692,00 |
| 10.01.2025 | 105,67 | 107,08 | 104,99 | 106,61 | -0,19% | 258.838,00 |
| 08.01.2025 | 105,71 | 107,69 | 105,58 | 106,81 | 0,13% | 268.054,00 |
| 07.01.2025 | 104,14 | 106,67 | 104,14 | 106,67 | 2,50% | 208.688,00 |
| 06.01.2025 | 103,07 | 105,12 | 103,07 | 104,07 | 0,81% | 280.328,00 |
| 03.01.2025 | 102,78 | 103,95 | 102,51 | 103,23 | 0,62% | 158.282,00 |
| 02.01.2025 | 103,94 | 105,45 | 102,42 | 102,59 | -0,97% | 155.380,00 |
| 31.12.2024 | 103,44 | 104,32 | 102,26 | 103,60 | 0,63% | 173.384,00 |
| 30.12.2024 | 102,96 | 103,99 | 101,75 | 102,95 | -0,15% | 138.088,00 |
| 27.12.2024 | 102,72 | 103,77 | 102,30 | 103,10 | -0,34% | 116.185,00 |
| 26.12.2024 | 103,00 | 104,01 | 102,36 | 103,45 | 0,19% | 103.270,00 |
| 24.12.2024 | 103,09 | 103,79 | 102,40 | 103,25 | 0,26% | 56.438,00 |
| 23.12.2024 | 102,77 | 103,34 | 102,17 | 102,98 | 0,15% | 192.777,00 |
| 20.12.2024 | 102,05 | 104,09 | 101,48 | 102,83 | -0,14% | 655.750,00 |
| 19.12.2024 | 101,22 | 104,89 | 100,87 | 102,97 | 2,51% | 250.437,00 |
| 18.12.2024 | 105,41 | 105,65 | 100,24 | 100,45 | -4,20% | 275.088,00 |
| 17.12.2024 | 104,94 | 106,06 | 104,10 | 104,85 | -0,62% | 274.833,00 |
| 16.12.2024 | 106,18 | 107,26 | 105,42 | 105,50 | -0,75% | 194.270,00 |
| 13.12.2024 | 108,17 | 108,95 | 104,80 | 106,30 | -2,12% | 265.522,00 |
| 12.12.2024 | 109,17 | 110,25 | 107,44 | 108,60 | -0,95% | 186.776,00 |
| 11.12.2024 | 108,17 | 109,94 | 107,41 | 109,64 | 1,72% | 351.002,00 |
| 10.12.2024 | 106,24 | 109,15 | 105,78 | 107,79 | 1,33% | 319.069,00 |
| 09.12.2024 | 105,23 | 107,29 | 105,09 | 106,38 | 1,32% | 254.065,00 |
| 06.12.2024 | 106,52 | 106,79 | 104,92 | 104,99 | -0,92% | 149.830,00 |
| 05.12.2024 | 107,15 | 107,15 | 105,51 | 105,97 | -0,71% | 132.521,00 |
| 04.12.2024 | 106,03 | 106,96 | 105,62 | 106,73 | 0,14% | 153.062,00 |
| 03.12.2024 | 107,77 | 108,55 | 105,43 | 106,58 | -0,49% | 145.730,00 |
| 02.12.2024 | 108,39 | 108,39 | 106,23 | 107,11 | -1,61% | 185.552,00 |
| 29.11.2024 | 108,57 | 109,46 | 107,39 | 108,86 | 0,17% | 132.908,00 |
| 27.11.2024 | 107,67 | 109,22 | 107,67 | 108,67 | 1,47% | 209.468,00 |
| 26.11.2024 | 108,00 | 108,22 | 106,25 | 107,10 | -0,78% | 260.894,00 |
| 25.11.2024 | 105,47 | 108,73 | 105,47 | 107,94 | 3,39% | 301.465,00 |
| 22.11.2024 | 103,38 | 105,21 | 103,10 | 104,40 | 1,39% | 371.337,00 |
| 21.11.2024 | 104,82 | 105,79 | 102,88 | 102,97 | -2,12% | 36.144,00 |
| 20.11.2024 | 105,27 | 106,13 | 104,03 | 105,20 | 0,13% | 155.806,00 |
| 19.11.2024 | 104,74 | 105,38 | 104,37 | 105,06 | -0,89% | 189.698,00 |
| 18.11.2024 | 105,90 | 107,05 | 105,61 | 106,00 | 0,22% | 245.514,00 |
| 15.11.2024 | 107,40 | 107,50 | 105,26 | 105,77 | -1,23% | 199.409,00 |
| 14.11.2024 | 110,00 | 110,84 | 106,35 | 107,09 | -2,42% | 233.483,00 |
| 13.11.2024 | 109,40 | 112,02 | 109,22 | 109,75 | 1,69% | 175.901,00 |
| 12.11.2024 | 107,92 | 109,63 | 107,43 | 107,93 | -0,53% | 166.139,00 |
| 11.11.2024 | 109,67 | 111,29 | 108,44 | 108,50 | -0,53% | 534.385,00 |
| 08.11.2024 | 107,87 | 110,95 | 107,06 | 109,08 | 1,25% | 231.684,00 |
| 07.11.2024 | 109,58 | 109,86 | 106,99 | 107,73 | -2,08% | 244.366,00 |
| 06.11.2024 | 113,92 | 116,64 | 108,86 | 110,02 | 2,75% | 444.917,00 |
| 05.11.2024 | 105,50 | 107,28 | 104,89 | 107,08 | 0,90% | 164.121,00 |
| 04.11.2024 | 105,71 | 107,74 | 105,32 | 106,12 | 0,04% | 177.877,00 |
| 01.11.2024 | 104,14 | 106,81 | 103,43 | 106,08 | 2,46% | 255.737,00 |
| 31.10.2024 | 105,24 | 105,24 | 103,53 | 103,53 | -1,82% | 249.648,00 |
| 30.10.2024 | 105,47 | 107,44 | 105,20 | 105,45 | -0,34% | 172.938,00 |
| 29.10.2024 | 104,71 | 105,81 | 103,88 | 105,81 | -0,09% | 495.833,00 |
| 28.10.2024 | 105,67 | 107,25 | 105,13 | 105,91 | 0,35% | 501.172,00 |
| 25.10.2024 | 103,68 | 106,14 | 103,67 | 105,54 | 3,21% | 748.245,00 |
| 24.10.2024 | 110,54 | 110,54 | 101,62 | 102,26 | -7,15% | 491.438,00 |
| 23.10.2024 | 110,85 | 111,44 | 109,89 | 110,14 | -0,81% | 218.276,00 |
| 22.10.2024 | 111,00 | 111,68 | 110,03 | 111,04 | -0,33% | 226.773,00 |
| 21.10.2024 | 113,11 | 113,37 | 110,83 | 111,41 | -1,19% | 133.049,00 |
| 18.10.2024 | 114,50 | 114,55 | 112,46 | 112,75 | -1,30% | 210.386,00 |
| 17.10.2024 | 115,21 | 115,53 | 113,55 | 114,23 | -0,43% | 103.751,00 |
| 16.10.2024 | 114,48 | 116,03 | 114,48 | 114,72 | 0,56% | 348.737,00 |
| 15.10.2024 | 113,64 | 115,20 | 113,59 | 114,08 | 0,35% | 523.780,00 |
| 14.10.2024 | 113,69 | 114,23 | 113,00 | 113,68 | -0,01% | 144.996,00 |
| 11.10.2024 | 112,64 | 114,51 | 112,64 | 113,69 | 0,93% | 171.259,00 |
| 10.10.2024 | 112,69 | 113,29 | 112,26 | 112,64 | -1,05% | 154.860,00 |
| 09.10.2024 | 113,03 | 115,18 | 113,00 | 113,83 | 0,74% | 201.099,00 |
| 08.10.2024 | 113,48 | 113,66 | 112,36 | 112,99 | -0,02% | 145.882,00 |
| 07.10.2024 | 113,40 | 113,40 | 111,72 | 113,01 | -0,77% | 193.287,00 |
| 04.10.2024 | 112,82 | 114,37 | 112,82 | 113,89 | 2,09% | 153.249,00 |
| 03.10.2024 | 112,48 | 113,72 | 111,46 | 111,56 | -1,09% | 112.574,00 |
| 02.10.2024 | 113,41 | 114,26 | 112,67 | 112,79 | -1,22% | 119.046,00 |
| 01.10.2024 | 115,06 | 115,40 | 113,01 | 114,18 | -0,43% | 122.658,00 |
| 30.09.2024 | 114,51 | 115,79 | 113,92 | 114,67 | 0,14% | 179.039,00 |
| 27.09.2024 | 115,09 | 116,58 | 114,46 | 114,51 | 0,10% | 208.601,00 |
| 26.09.2024 | 114,36 | 115,28 | 113,45 | 114,39 | 0,67% | 166.325,00 |
| 25.09.2024 | 115,37 | 115,37 | 113,00 | 113,63 | -1,29% | 228.058,00 |
| 24.09.2024 | 118,04 | 118,28 | 115,03 | 115,12 | -2,46% | 89.138,00 |
| 23.09.2024 | 117,93 | 118,31 | 116,58 | 118,02 | 0,55% | 134.376,00 |
| 20.09.2024 | 119,10 | 119,77 | 117,16 | 117,37 | -1,45% | 582.099,00 |
| 19.09.2024 | 120,99 | 120,99 | 118,57 | 119,10 | -0,03% | 183.073,00 |
| 18.09.2024 | 117,83 | 120,08 | 116,94 | 119,14 | 0,77% | 209.308,00 |
| 17.09.2024 | 118,60 | 119,69 | 117,19 | 118,23 | 0,26% | 143.324,00 |
| 16.09.2024 | 117,72 | 119,75 | 117,42 | 117,92 | 0,65% | 198.700,00 |
| 13.09.2024 | 117,19 | 117,90 | 116,04 | 117,16 | 1,01% | 192.362,00 |