181,705$
-1,28%
Echtzeit-Aktienkurs FirstCash Holdings
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 184,32 | 184,44 | 179,00 | 181,56 | -1,33% | 812.701,00 |
| 11.11.2026 | 184,72 | 184,79 | 181,80 | 184,00 | 0,31% | 283.329,00 |
| 10.11.2026 | 186,77 | 187,55 | 182,09 | 183,43 | -2,34% | 410.484,00 |
| 09.11.2026 | 189,31 | 189,98 | 183,66 | 187,83 | 1,16% | 479.075,00 |
| 06.11.2026 | 187,61 | 189,66 | 184,12 | 185,67 | -1,00% | 355.093,00 |
| 05.11.2026 | 194,24 | 196,32 | 185,46 | 187,55 | -2,99% | 375.822,00 |
| 04.11.2026 | 200,22 | 201,00 | 189,74 | 193,34 | -0,60% | 563.009,00 |
| 03.11.2026 | 195,67 | 196,38 | 193,18 | 194,51 | 0,41% | 648.889,00 |
| 02.11.2026 | 184,57 | 194,31 | 184,48 | 193,71 | 6,87% | 598.832,00 |
| 30.10.2026 | 187,07 | 187,67 | 179,48 | 181,25 | -3,50% | 783.771,00 |
| 29.10.2026 | 190,78 | 196,08 | 186,00 | 187,82 | -1,16% | 729.462,00 |
| 28.10.2026 | 191,94 | 191,94 | 186,47 | 190,02 | 2,52% | 1.144.463,00 |
| 27.10.2026 | 175,27 | 185,79 | 175,27 | 185,35 | 5,75% | 843.112,00 |
| 26.10.2026 | 172,53 | 177,75 | 172,53 | 175,27 | 1,46% | 1.152.521,00 |
| 23.10.2026 | 184,88 | 186,73 | 171,90 | 172,75 | -6,47% | 1.506.046,00 |
| 22.10.2026 | 216,90 | 216,90 | 180,00 | 184,70 | -14,79% | 1.775.025,00 |
| 21.10.2026 | 217,16 | 217,89 | 214,48 | 216,75 | 0,92% | 317.888,00 |
| 20.10.2026 | 214,92 | 218,51 | 212,36 | 214,78 | -0,07% | 196.582,00 |
| 19.10.2026 | 216,04 | 217,46 | 213,49 | 214,92 | -0,16% | 202.103,00 |
| 16.10.2026 | 218,77 | 219,12 | 213,32 | 215,26 | -1,51% | 394.345,00 |
| 15.10.2026 | 217,26 | 218,57 | 217,26 | 218,57 | 0,94% | 3.420,00 |
| 14.10.2026 | 215,88 | 217,99 | 211,76 | 216,53 | -1,05% | 378.589,00 |
| 13.10.2026 | 217,55 | 219,64 | 216,30 | 218,83 | 1,22% | 295.788,00 |
| 12.10.2026 | 213,70 | 218,94 | 212,09 | 216,20 | 1,17% | 272.317,00 |
| 09.10.2026 | 212,72 | 215,48 | 211,59 | 213,70 | 1,04% | 188.557,00 |
| 08.10.2026 | 208,51 | 214,69 | 207,26 | 211,49 | 0,92% | 296.256,00 |
| 07.10.2026 | 211,75 | 214,19 | 207,02 | 209,56 | -1,62% | 586.297,00 |
| 06.10.2026 | 211,52 | 213,49 | 209,74 | 213,00 | 0,65% | 286.264,00 |
| 05.10.2026 | 209,81 | 213,39 | 207,00 | 211,62 | 0,60% | 357.936,00 |
| 02.10.2026 | 210,16 | 215,96 | 209,62 | 210,36 | 1,06% | 277.717,00 |
| 01.10.2026 | 211,23 | 211,23 | 206,30 | 208,15 | -1,46% | 386.526,00 |
| 30.09.2026 | 212,82 | 213,45 | 209,56 | 211,23 | -0,75% | 251.431,00 |
| 29.09.2026 | 217,59 | 217,72 | 212,36 | 212,82 | -1,90% | 287.878,00 |
| 28.09.2026 | 216,30 | 218,27 | 213,27 | 216,95 | -0,23% | 309.652,00 |
| 25.09.2026 | 217,10 | 220,52 | 215,76 | 217,45 | 0,43% | 301.320,00 |
| 24.09.2026 | 217,17 | 218,79 | 215,51 | 216,52 | 0,02% | 235.048,00 |
| 23.09.2026 | 218,96 | 220,88 | 215,29 | 216,47 | -1,99% | 301.607,00 |
| 22.09.2026 | 218,94 | 223,13 | 216,58 | 220,87 | 2,20% | 505.467,00 |
| 21.09.2026 | 219,44 | 220,94 | 215,90 | 216,12 | -1,31% | 288.670,00 |
| 18.09.2026 | 219,50 | 222,34 | 217,15 | 218,99 | 0,01% | 717.572,00 |
| 17.09.2026 | 222,77 | 222,77 | 217,13 | 218,97 | -0,33% | 307.794,00 |
| 16.09.2026 | 216,51 | 220,89 | 216,51 | 219,70 | 1,93% | 375.964,00 |
| 15.09.2026 | 222,32 | 222,32 | 210,73 | 215,54 | -2,82% | 487.594,00 |
| 14.09.2026 | 228,38 | 228,61 | 221,09 | 221,79 | -2,89% | 395.831,00 |
| 11.09.2026 | 230,27 | 231,83 | 226,28 | 228,38 | 0,44% | 411.154,00 |
| 10.09.2026 | 227,55 | 229,52 | 223,77 | 227,38 | 0,00% | 479.121,00 |
| 09.09.2026 | 224,33 | 230,16 | 220,78 | 227,37 | 0,87% | 504.695,00 |
| 08.09.2026 | 225,03 | 230,39 | 224,68 | 225,42 | -0,09% | 373.291,00 |
| 04.09.2026 | 221,96 | 226,84 | 221,65 | 225,62 | 0,76% | 258.124,00 |
| 03.09.2026 | 222,68 | 224,53 | 219,65 | 223,92 | 1,74% | 294.383,00 |
| 02.09.2026 | 215,81 | 221,74 | 214,13 | 220,10 | 2,08% | 445.317,00 |
| 01.09.2026 | 214,45 | 217,34 | 212,21 | 215,62 | 0,54% | 424.098,00 |
| 31.08.2026 | 219,51 | 220,34 | 212,61 | 214,47 | -2,16% | 357.584,00 |
| 28.08.2026 | 224,07 | 225,54 | 218,81 | 219,21 | -2,17% | 401.922,00 |
| 27.08.2026 | 220,44 | 226,96 | 218,37 | 224,07 | 1,90% | 385.822,00 |
| 26.08.2026 | 229,19 | 234,74 | 218,14 | 219,90 | -4,15% | 762.150,00 |
| 25.08.2026 | 236,43 | 238,93 | 228,03 | 229,43 | -2,96% | 581.916,00 |
| 24.08.2026 | 225,77 | 238,38 | 223,30 | 236,43 | 4,95% | 1.047.287,00 |
| 21.08.2026 | 207,87 | 228,02 | 205,45 | 225,28 | 9,41% | 625.524,00 |
| 20.08.2026 | 209,83 | 211,59 | 204,81 | 205,91 | -2,92% | 268.635,00 |
| 19.08.2026 | 214,32 | 215,41 | 211,38 | 212,10 | -0,31% | 200.031,00 |
| 18.08.2026 | 215,34 | 215,82 | 210,80 | 212,77 | -1,57% | 235.786,00 |
| 17.08.2026 | 213,94 | 217,69 | 208,69 | 216,16 | 0,66% | 254.127,00 |
| 14.08.2026 | 211,09 | 214,92 | 210,41 | 214,75 | 1,86% | 215.155,00 |
| 13.08.2026 | 214,15 | 216,84 | 210,68 | 210,82 | -1,43% | 217.321,00 |
| 12.08.2026 | 209,24 | 214,99 | 208,51 | 213,88 | 2,64% | 406.203,00 |
| 11.08.2026 | 209,23 | 211,10 | 207,55 | 208,37 | -0,17% | 349.175,00 |
| 10.08.2026 | 210,99 | 213,99 | 208,09 | 208,73 | 3,06% | 316.139,00 |
| 07.08.2026 | 205,20 | 205,70 | 200,85 | 202,54 | -1,55% | 317.295,00 |
| 06.08.2026 | 207,15 | 209,33 | 202,53 | 205,73 | -1,08% | 337.276,00 |
| 05.08.2026 | 215,35 | 216,48 | 207,87 | 207,97 | -3,24% | 332.198,00 |
| 04.08.2026 | 209,35 | 215,60 | 208,01 | 214,93 | 2,67% | 623.183,00 |
| 03.08.2026 | 205,30 | 210,25 | 201,89 | 209,35 | 2,62% | 393.544,00 |
| 31.07.2026 | 201,66 | 205,76 | 200,95 | 204,01 | 1,03% | 364.351,00 |
| 30.07.2026 | 204,37 | 204,99 | 197,95 | 201,93 | -0,14% | 412.247,00 |
| 29.07.2026 | 206,38 | 207,17 | 200,54 | 202,22 | -2,16% | 555.407,00 |
| 28.07.2026 | 209,05 | 211,11 | 204,90 | 206,69 | -0,04% | 469.447,00 |
| 27.07.2026 | 195,24 | 207,27 | 195,24 | 206,77 | 6,00% | 538.902,00 |
| 24.07.2026 | 200,37 | 207,40 | 194,44 | 195,06 | -1,37% | 625.556,00 |
| 23.07.2026 | 213,11 | 219,98 | 188,92 | 197,77 | -5,26% | 1.557.284,00 |
| 22.07.2026 | 208,13 | 210,27 | 202,66 | 208,74 | -1,45% | 558.990,00 |
| 21.07.2026 | 211,33 | 213,35 | 208,40 | 211,82 | 1,02% | 320.809,00 |
| 20.07.2026 | 214,00 | 214,79 | 209,68 | 209,68 | -1,84% | 297.653,00 |
| 17.07.2026 | 213,17 | 215,52 | 210,63 | 213,61 | -1,18% | 289.782,00 |
| 16.07.2026 | 215,65 | 220,95 | 212,18 | 216,16 | 0,43% | 448.676,00 |
| 15.07.2026 | 210,60 | 216,53 | 205,16 | 215,23 | 2,51% | 390.773,00 |
| 14.07.2026 | 216,75 | 217,80 | 208,19 | 209,95 | -2,26% | 399.464,00 |
| 13.07.2026 | 217,17 | 219,00 | 213,90 | 214,81 | -1,74% | 282.131,00 |
| 10.07.2026 | 220,05 | 222,03 | 216,11 | 218,61 | -1,27% | 203.764,00 |
| 09.07.2026 | 216,94 | 222,87 | 216,50 | 221,42 | 2,68% | 293.021,00 |
| 08.07.2026 | 222,68 | 223,47 | 214,05 | 215,64 | -3,41% | 519.960,00 |
| 07.07.2026 | 225,44 | 226,99 | 218,70 | 223,25 | -0,46% | 416.469,00 |
| 06.07.2026 | 222,11 | 226,61 | 219,55 | 224,29 | 1,05% | 285.646,00 |
| 02.07.2026 | 218,41 | 223,73 | 215,62 | 221,97 | 1,63% | 612.865,00 |
| 01.07.2026 | 217,52 | 220,46 | 213,28 | 218,41 | 0,97% | 543.945,00 |
| 30.06.2026 | 215,99 | 221,65 | 215,02 | 216,32 | 0,50% | 516.400,00 |
| 29.06.2026 | 212,13 | 216,81 | 206,41 | 215,24 | 1,31% | 641.443,00 |
| 26.06.2026 | 216,75 | 217,30 | 210,36 | 212,45 | -2,20% | 1.262.012,00 |
| 25.06.2026 | 218,88 | 223,63 | 214,16 | 217,22 | -0,76% | 466.006,00 |
| 24.06.2026 | 224,22 | 225,70 | 217,61 | 218,88 | -2,07% | 680.829,00 |