25,835€
1,08%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 25,75 | 25,87 | 25,71 | 25,83 | 1,06% | - |
| 05.11.2026 | 26,18 | 26,56 | 25,29 | 25,56 | -2,89% | 238,00 |
| 04.11.2026 | 25,60 | 26,76 | 25,52 | 26,32 | 2,13% | 383,00 |
| 03.11.2026 | 25,63 | 26,20 | 25,61 | 25,77 | 0,27% | 15,00 |
| 02.11.2026 | 25,20 | 26,23 | 25,08 | 25,70 | 2,07% | - |
| 30.10.2026 | 25,83 | 25,86 | 24,83 | 25,18 | -2,97% | 425,00 |
| 29.10.2026 | 26,61 | 27,19 | 25,92 | 25,95 | -2,15% | 2.802,00 |
| 28.10.2026 | 26,64 | 26,86 | 26,30 | 26,52 | -0,11% | 1.400,00 |
| 27.10.2026 | 25,74 | 26,66 | 25,72 | 26,55 | 3,11% | 2.910,00 |
| 26.10.2026 | 25,62 | 26,38 | 25,51 | 25,75 | 0,39% | 1.080,00 |
| 23.10.2026 | 26,21 | 26,79 | 24,82 | 25,65 | -1,99% | 66,00 |
| 22.10.2026 | 29,26 | 29,45 | 25,45 | 26,17 | -11,47% | 1.586,00 |
| 21.10.2026 | 29,54 | 29,77 | 29,31 | 29,56 | 0,17% | 314,00 |
| 20.10.2026 | 29,15 | 29,83 | 28,99 | 29,51 | 0,92% | 746,00 |
| 19.10.2026 | 29,59 | 30,00 | 29,16 | 29,24 | -0,51% | 11.926,00 |
| 16.10.2026 | 29,53 | 30,42 | 29,30 | 29,39 | -0,47% | 353,00 |
| 15.10.2026 | 29,56 | 29,60 | 29,37 | 29,53 | 0,72% | - |
| 14.10.2026 | 29,50 | 29,72 | 28,56 | 29,32 | -0,68% | 573,00 |
| 13.10.2026 | 29,13 | 29,69 | 29,03 | 29,52 | 0,89% | 1.669,00 |
| 12.10.2026 | 28,71 | 29,89 | 28,30 | 29,26 | 2,67% | 2.042,00 |
| 09.10.2026 | 27,84 | 28,87 | 27,57 | 28,50 | 2,41% | 1.049,00 |
| 08.10.2026 | 27,20 | 28,09 | 27,00 | 27,83 | 2,24% | 5.849,00 |
| 07.10.2026 | 27,46 | 27,55 | 26,68 | 27,22 | -0,69% | 309,00 |
| 06.10.2026 | 27,25 | 27,49 | 27,09 | 27,41 | 0,66% | 59,00 |
| 05.10.2026 | 26,96 | 27,42 | 26,75 | 27,23 | 1,49% | 15,00 |
| 02.10.2026 | 26,75 | 27,54 | 26,36 | 26,83 | 0,26% | - |
| 01.10.2026 | 26,45 | 27,08 | 25,94 | 26,76 | 1,79% | 1.800,00 |
| 30.09.2026 | 26,57 | 26,81 | 25,91 | 26,29 | -1,24% | 35,00 |
| 29.09.2026 | 27,12 | 27,50 | 26,45 | 26,62 | -1,77% | 15,00 |
| 28.09.2026 | 27,32 | 27,65 | 26,82 | 27,10 | -1,06% | 7.470,00 |
| 25.09.2026 | 26,65 | 27,53 | 26,60 | 27,39 | 2,93% | 1.792,00 |
| 24.09.2026 | 26,57 | 27,28 | 26,38 | 26,61 | 0,36% | - |
| 23.09.2026 | 26,85 | 26,89 | 26,27 | 26,52 | -1,03% | 420,00 |
| 22.09.2026 | 26,27 | 27,23 | 26,24 | 26,79 | 1,98% | 700,00 |
| 21.09.2026 | 26,78 | 26,91 | 26,24 | 26,27 | -1,65% | 555,00 |
| 18.09.2026 | 27,62 | 27,65 | 26,64 | 26,71 | -3,12% | - |
| 17.09.2026 | 26,88 | 27,81 | 26,52 | 27,57 | 2,80% | 296,00 |
| 16.09.2026 | 26,32 | 27,23 | 26,32 | 26,82 | 1,86% | 945,00 |
| 15.09.2026 | 27,99 | 28,18 | 25,49 | 26,33 | -5,90% | 3.752,00 |
| 14.09.2026 | 27,99 | 28,43 | 27,80 | 27,98 | -0,04% | 39,00 |
| 11.09.2026 | 28,00 | 28,44 | 27,94 | 27,99 | 0,04% | 840,00 |
| 10.09.2026 | 28,41 | 28,65 | 27,92 | 27,98 | -1,58% | 133,00 |
| 09.09.2026 | 28,47 | 28,74 | 28,13 | 28,43 | -0,21% | 68,00 |
| 08.09.2026 | 28,64 | 29,11 | 28,39 | 28,49 | -0,65% | 351,00 |
| 07.09.2026 | 28,71 | 28,73 | 28,65 | 28,68 | -0,02% | 396,00 |
| 04.09.2026 | 28,71 | 28,98 | 28,21 | 28,68 | 0,00% | - |
| 03.09.2026 | 28,09 | 28,82 | 28,05 | 28,68 | 1,99% | 27,00 |
| 02.09.2026 | 27,44 | 28,40 | 27,25 | 28,12 | 2,37% | - |
| 01.09.2026 | 27,90 | 27,94 | 27,16 | 27,47 | -1,40% | 540,00 |
| 31.08.2026 | 28,48 | 28,52 | 27,47 | 27,86 | -2,25% | 42,00 |
| 28.08.2026 | 29,52 | 29,96 | 28,32 | 28,50 | -3,42% | 11.445,00 |
| 27.08.2026 | 29,16 | 29,94 | 28,57 | 29,51 | 1,20% | 100,00 |
| 26.08.2026 | 30,21 | 30,35 | 28,70 | 29,16 | -3,44% | 332,00 |
| 25.08.2026 | 30,13 | 30,28 | 29,49 | 30,20 | 0,97% | 500,00 |
| 24.08.2026 | 27,54 | 30,20 | 27,51 | 29,91 | 8,33% | 101,00 |
| 21.08.2026 | 24,61 | 28,48 | 24,58 | 27,61 | 12,14% | 3.322,00 |
| 20.08.2026 | 24,53 | 24,67 | 23,99 | 24,62 | -0,08% | - |
| 19.08.2026 | 25,12 | 25,26 | 24,60 | 24,64 | -13,85% | - |
| 05.05.2026 | 27,94 | 28,79 | 27,90 | 28,60 | 2,55% | 17,00 |
| 04.05.2026 | 27,62 | 27,97 | 27,58 | 27,89 | -0,21% | 28,00 |
| 30.04.2026 | 27,66 | 28,50 | 27,48 | 27,95 | 1,42% | 7.207,00 |
| 29.04.2026 | 27,64 | 27,79 | 27,17 | 27,56 | 0,00% | 95,00 |
| 28.04.2026 | 27,34 | 27,73 | 27,09 | 27,56 | 0,88% | 622,00 |
| 27.04.2026 | 27,22 | 27,45 | 26,89 | 27,32 | 0,42% | 268,00 |
| 24.04.2026 | 27,24 | 27,49 | 26,93 | 27,21 | 0,09% | 2.869,00 |
| 23.04.2026 | 25,95 | 27,70 | 25,93 | 27,18 | 4,62% | 621,00 |
| 22.04.2026 | 26,13 | 26,67 | 25,67 | 25,98 | -0,50% | 1.574,00 |
| 21.04.2026 | 26,14 | 26,33 | 25,80 | 26,11 | 0,06% | 1.373,00 |
| 20.04.2026 | 25,92 | 26,26 | 25,72 | 26,10 | 0,46% | 179,00 |
| 17.04.2026 | 25,46 | 26,17 | 24,92 | 25,98 | 2,00% | 415,00 |
| 16.04.2026 | 24,89 | 25,53 | 24,88 | 25,47 | 2,47% | 460,00 |
| 15.04.2026 | 25,16 | 25,21 | 24,55 | 24,85 | -1,27% | 484,00 |
| 14.04.2026 | 25,18 | 25,41 | 25,02 | 25,17 | -0,12% | 884,00 |
| 13.04.2026 | 24,49 | 25,25 | 24,39 | 25,20 | 2,79% | 315,00 |
| 10.04.2026 | 24,33 | 24,52 | 24,13 | 24,52 | 0,78% | 1.820,00 |
| 09.04.2026 | 24,06 | 24,60 | 23,70 | 24,33 | 1,12% | 3.510,00 |
| 08.04.2026 | 24,21 | 24,71 | 23,76 | 24,06 | 0,65% | 312,00 |
| 07.04.2026 | 22,99 | 23,90 | 22,94 | 23,90 | 1,53% | 29,00 |
| 02.04.2026 | 22,43 | 23,72 | 22,30 | 23,54 | 4,79% | 300,00 |
| 01.04.2026 | 21,98 | 22,61 | 21,91 | 22,47 | 2,35% | 230,00 |
| 31.03.2026 | 21,94 | 22,11 | 21,21 | 21,95 | 0,37% | 2.538,00 |
| 30.03.2026 | 21,95 | 22,16 | 21,71 | 21,87 | -0,16% | 183,00 |
| 27.03.2026 | 21,97 | 21,99 | 21,21 | 21,91 | -0,27% | 750,00 |
| 26.03.2026 | 22,07 | 22,41 | 21,66 | 21,97 | -0,99% | - |
| 25.03.2026 | 22,67 | 23,15 | 21,94 | 22,19 | -2,12% | 3.247,00 |
| 24.03.2026 | 22,34 | 22,92 | 21,60 | 22,67 | 1,57% | 1.287,00 |
| 23.03.2026 | 21,96 | 22,59 | 21,83 | 22,32 | 1,06% | 411,00 |
| 20.03.2026 | 22,31 | 22,51 | 21,84 | 22,08 | -1,03% | 235,00 |
| 19.03.2026 | 22,55 | 22,83 | 22,23 | 22,31 | -0,91% | 4.985,00 |
| 18.03.2026 | 23,00 | 23,60 | 22,49 | 22,52 | -0,77% | 2.557,00 |
| 17.03.2026 | 22,41 | 23,06 | 22,35 | 22,69 | 1,23% | - |
| 16.03.2026 | 22,71 | 23,65 | 22,05 | 22,42 | -0,99% | 2.133,00 |
| 13.03.2026 | 22,60 | 23,01 | 22,60 | 22,64 | 0,24% | 3.038,00 |
| 12.03.2026 | 22,60 | 22,89 | 22,12 | 22,59 | -0,04% | 2.523,00 |
| 11.03.2026 | 22,71 | 22,83 | 22,24 | 22,60 | -0,66% | 2.035,00 |
| 10.03.2026 | 22,94 | 23,10 | 22,39 | 22,75 | -0,85% | 1.300,00 |
| 09.03.2026 | 21,80 | 23,01 | 21,15 | 22,94 | 5,13% | 1.034,00 |
| 06.03.2026 | 21,69 | 22,02 | 21,17 | 21,82 | 0,74% | 1.674,00 |
| 05.03.2026 | 22,76 | 22,82 | 21,59 | 21,66 | -4,71% | 360,00 |
| 04.03.2026 | 22,83 | 23,20 | 22,63 | 22,73 | -0,63% | 51,00 |