136,770$
0,94%
Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 135,30 | 137,04 | 135,00 | 136,80 | 0,96% | 16.812,00 |
| 01.07.2025 | 134,72 | 136,38 | 134,62 | 135,50 | 0,29% | 227.388,00 |
| 30.06.2025 | 134,72 | 135,73 | 133,44 | 135,11 | 0,44% | 313.366,00 |
| 27.06.2025 | 137,18 | 137,18 | 131,86 | 134,52 | -2,26% | 708.386,00 |
| 26.06.2025 | 134,04 | 138,42 | 131,27 | 137,63 | 2,32% | 480.471,00 |
| 25.06.2025 | 130,41 | 135,64 | 129,72 | 134,51 | 3,07% | 477.780,00 |
| 24.06.2025 | 130,36 | 131,34 | 129,89 | 130,50 | 0,28% | 198.042,00 |
| 23.06.2025 | 129,95 | 130,27 | 128,90 | 130,14 | 0,45% | 226.249,00 |
| 20.06.2025 | 128,78 | 129,65 | 128,47 | 129,56 | 0,83% | 420.271,00 |
| 18.06.2025 | 129,45 | 130,22 | 128,30 | 128,49 | -0,89% | 207.133,00 |
| 17.06.2025 | 129,58 | 130,30 | 128,07 | 129,64 | -0,61% | 276.778,00 |
| 16.06.2025 | 131,50 | 131,50 | 129,88 | 130,43 | 0,22% | 191.359,00 |
| 13.06.2025 | 129,50 | 130,62 | 129,20 | 130,14 | -0,79% | 268.965,00 |
| 12.06.2025 | 130,55 | 132,32 | 130,08 | 131,18 | 0,34% | 274.279,00 |
| 11.06.2025 | 131,86 | 132,15 | 129,59 | 130,74 | -0,91% | 309.286,00 |
| 10.06.2025 | 131,56 | 133,85 | 129,90 | 131,94 | 0,66% | 257.256,00 |
| 09.06.2025 | 125,78 | 131,17 | 125,50 | 131,07 | 4,21% | 335.854,00 |
| 06.06.2025 | 125,00 | 126,30 | 123,91 | 125,78 | 1,48% | 227.401,00 |
| 05.06.2025 | 124,83 | 124,83 | 122,77 | 123,94 | -0,35% | 197.691,00 |
| 04.06.2025 | 126,37 | 127,58 | 124,16 | 124,38 | -1,72% | 235.251,00 |
| 03.06.2025 | 127,66 | 127,90 | 125,05 | 126,56 | -1,19% | 207.939,00 |
| 02.06.2025 | 127,75 | 128,33 | 127,13 | 128,08 | 0,13% | 208.216,00 |
| 30.05.2025 | 126,98 | 128,63 | 126,78 | 127,91 | 0,53% | 303.495,00 |
| 29.05.2025 | 126,69 | 127,43 | 126,22 | 127,24 | 0,43% | 146.944,00 |
| 28.05.2025 | 127,64 | 128,11 | 126,49 | 126,69 | -0,96% | 216.700,00 |
| 27.05.2025 | 127,91 | 128,99 | 127,20 | 127,92 | 0,33% | 209.314,00 |
| 23.05.2025 | 125,89 | 128,91 | 125,39 | 127,50 | 0,39% | 258.120,00 |
| 22.05.2025 | 125,44 | 127,10 | 124,38 | 127,00 | 1,01% | 364.376,00 |
| 21.05.2025 | 126,24 | 126,96 | 124,97 | 125,73 | -1,10% | 251.892,00 |
| 20.05.2025 | 127,55 | 128,66 | 126,51 | 127,13 | -0,80% | 250.920,00 |
| 19.05.2025 | 126,54 | 128,63 | 125,87 | 128,15 | 1,15% | 243.219,00 |
| 16.05.2025 | 127,03 | 127,49 | 125,10 | 126,69 | -0,24% | 370.532,00 |
| 15.05.2025 | 128,62 | 129,83 | 126,84 | 126,99 | -1,54% | 248.954,00 |
| 14.05.2025 | 130,12 | 131,52 | 128,87 | 128,97 | -0,72% | 327.622,00 |
| 13.05.2025 | 132,53 | 133,27 | 129,47 | 129,91 | -1,70% | 356.657,00 |
| 12.05.2025 | 134,21 | 134,21 | 130,86 | 132,16 | -0,44% | 336.241,00 |
| 09.05.2025 | 133,81 | 134,52 | 132,38 | 132,75 | -0,88% | 282.821,00 |
| 08.05.2025 | 134,95 | 134,95 | 133,79 | 133,93 | 0,36% | 201.057,00 |
| 07.05.2025 | 134,95 | 134,95 | 132,99 | 133,45 | -0,56% | 281.213,00 |
| 06.05.2025 | 134,58 | 135,45 | 133,53 | 134,20 | -1,00% | 392.307,00 |
| 05.05.2025 | 133,78 | 135,57 | 133,38 | 135,56 | 1,23% | 301.449,00 |
| 02.05.2025 | 133,72 | 134,33 | 133,00 | 133,91 | 0,95% | 310.088,00 |
| 01.05.2025 | 134,01 | 134,39 | 131,91 | 132,65 | -0,81% | 250.277,00 |
| 30.04.2025 | 133,30 | 134,85 | 132,04 | 133,73 | 0,20% | 531.253,00 |
| 29.04.2025 | 132,47 | 134,18 | 132,20 | 133,46 | 0,59% | 467.763,00 |
| 28.04.2025 | 132,21 | 133,68 | 131,79 | 132,68 | 0,55% | 609.310,00 |
| 25.04.2025 | 132,41 | 132,45 | 130,33 | 131,95 | 0,17% | 445.154,00 |
| 24.04.2025 | 126,19 | 134,15 | 123,93 | 131,72 | 9,26% | 823.118,00 |
| 23.04.2025 | 121,80 | 124,17 | 120,56 | 120,56 | -0,86% | 485.502,00 |
| 22.04.2025 | 121,56 | 122,51 | 119,00 | 121,61 | 0,99% | 303.652,00 |
| 21.04.2025 | 121,44 | 121,62 | 119,58 | 120,42 | -0,84% | 267.996,00 |
| 17.04.2025 | 120,00 | 122,50 | 119,54 | 121,44 | 1,15% | 269.715,00 |
| 16.04.2025 | 121,08 | 121,60 | 119,61 | 120,06 | -0,75% | 264.501,00 |
| 15.04.2025 | 121,67 | 122,36 | 120,46 | 120,97 | -0,27% | 314.569,00 |
| 14.04.2025 | 121,34 | 122,31 | 120,30 | 121,30 | 0,56% | 456.191,00 |
| 11.04.2025 | 118,64 | 121,31 | 117,31 | 120,62 | 0,91% | 400.709,00 |
| 10.04.2025 | 121,75 | 121,82 | 117,31 | 119,53 | -0,42% | 404.953,00 |
| 09.04.2025 | 117,11 | 123,90 | 116,66 | 120,03 | 1,57% | 676.988,00 |
| 08.04.2025 | 122,47 | 124,61 | 116,66 | 118,17 | -1,75% | 425.323,00 |
| 07.04.2025 | 123,03 | 124,87 | 117,67 | 120,28 | -2,24% | 514.616,00 |
| 04.04.2025 | 124,78 | 129,61 | 120,51 | 123,03 | -3,36% | 767.597,00 |
| 03.04.2025 | 118,92 | 127,85 | 118,92 | 127,31 | 4,28% | 548.341,00 |
| 02.04.2025 | 120,85 | 122,32 | 119,28 | 122,08 | 0,85% | 276.861,00 |
| 01.04.2025 | 119,61 | 121,55 | 119,40 | 121,05 | 0,58% | 230.201,00 |
| 31.03.2025 | 118,74 | 121,36 | 117,78 | 120,35 | 0,83% | 373.587,00 |
| 28.03.2025 | 119,99 | 120,26 | 118,73 | 119,36 | -0,66% | 146.302,00 |
| 27.03.2025 | 121,46 | 121,46 | 119,90 | 120,15 | -0,02% | 161.209,00 |
| 26.03.2025 | 118,55 | 120,49 | 118,48 | 120,18 | 1,34% | 168.847,00 |
| 25.03.2025 | 117,93 | 119,62 | 116,09 | 118,59 | 0,72% | 158.514,00 |
| 24.03.2025 | 117,78 | 118,40 | 116,82 | 117,74 | 0,74% | 236.587,00 |
| 21.03.2025 | 116,51 | 117,28 | 114,21 | 116,87 | -0,50% | 573.342,00 |
| 20.03.2025 | 117,36 | 118,25 | 115,95 | 117,46 | -0,59% | 289.052,00 |
| 19.03.2025 | 117,16 | 118,31 | 116,86 | 118,16 | 0,97% | 198.559,00 |
| 18.03.2025 | 116,91 | 118,08 | 116,38 | 117,03 | 0,00% | 182.809,00 |
| 17.03.2025 | 116,64 | 118,29 | 116,21 | 117,03 | 0,08% | 185.513,00 |
| 14.03.2025 | 113,54 | 117,28 | 113,32 | 116,94 | 3,45% | 234.478,00 |
| 13.03.2025 | 113,72 | 114,69 | 111,46 | 113,04 | -0,34% | 237.186,00 |
| 12.03.2025 | 116,21 | 116,93 | 113,39 | 113,42 | -2,20% | 337.736,00 |
| 11.03.2025 | 114,46 | 116,87 | 113,97 | 115,97 | 1,46% | 431.996,00 |
| 10.03.2025 | 115,20 | 115,58 | 112,66 | 114,30 | -0,97% | 327.240,00 |
| 07.03.2025 | 115,32 | 116,35 | 113,33 | 115,42 | 0,09% | 353.212,00 |
| 06.03.2025 | 113,08 | 116,06 | 112,65 | 115,32 | 1,36% | 325.764,00 |
| 05.03.2025 | 111,65 | 115,09 | 111,32 | 113,77 | 1,89% | 299.587,00 |
| 04.03.2025 | 111,26 | 113,94 | 110,16 | 111,66 | -0,12% | 338.703,00 |
| 03.03.2025 | 112,17 | 113,53 | 110,89 | 111,80 | -0,43% | 216.370,00 |
| 28.02.2025 | 111,58 | 112,28 | 109,51 | 112,28 | 1,27% | 232.672,00 |
| 27.02.2025 | 110,91 | 111,80 | 110,78 | 110,87 | -0,45% | 211.093,00 |
| 26.02.2025 | 115,49 | 115,50 | 111,36 | 111,37 | -2,84% | 215.181,00 |
| 25.02.2025 | 114,86 | 116,01 | 113,76 | 114,62 | 0,25% | 308.852,00 |
| 24.02.2025 | 114,78 | 114,94 | 113,83 | 114,34 | -0,22% | 254.974,00 |
| 21.02.2025 | 115,03 | 115,04 | 113,63 | 114,59 | 0,25% | 240.272,00 |
| 20.02.2025 | 115,56 | 116,34 | 113,56 | 114,30 | -1,57% | 251.916,00 |
| 19.02.2025 | 116,30 | 117,51 | 115,46 | 116,12 | -0,99% | 213.215,00 |
| 18.02.2025 | 116,95 | 118,00 | 115,61 | 117,28 | 0,03% | 191.050,00 |
| 14.02.2025 | 117,67 | 118,87 | 116,92 | 117,25 | -0,42% | 286.235,00 |
| 13.02.2025 | 116,78 | 118,51 | 116,51 | 117,75 | 1,06% | 318.484,00 |
| 12.02.2025 | 113,90 | 116,79 | 113,00 | 116,51 | 1,91% | 281.139,00 |
| 11.02.2025 | 112,67 | 115,07 | 112,67 | 114,33 | 0,61% | 211.459,00 |
| 10.02.2025 | 112,97 | 114,37 | 112,51 | 113,64 | 0,39% | 228.100,00 |
| 07.02.2025 | 112,00 | 113,67 | 111,16 | 113,20 | 1,22% | 184.838,00 |