28,470€
1,68%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 23,19 | 23,40 | 22,55 | 22,88 | -1,53% | 90,00 |
| 02.03.2026 | 22,40 | 23,32 | 22,00 | 23,23 | 3,43% | 727,00 |
| 27.02.2026 | 22,35 | 22,48 | 22,04 | 22,46 | 0,51% | - |
| 26.02.2026 | 21,93 | 22,44 | 21,90 | 22,35 | 1,73% | 800,00 |
| 25.02.2026 | 21,55 | 22,14 | 21,53 | 21,97 | 1,71% | - |
| 24.02.2026 | 21,40 | 21,60 | 20,92 | 21,60 | 1,29% | 1.819,00 |
| 23.02.2026 | 21,39 | 21,79 | 21,04 | 21,32 | -1,09% | 71,00 |
| 20.02.2026 | 21,50 | 21,59 | 21,10 | 21,56 | 0,40% | 420,00 |
| 19.02.2026 | 21,32 | 21,62 | 21,18 | 21,47 | 0,68% | - |
| 18.02.2026 | 20,93 | 21,35 | 20,72 | 21,33 | 2,03% | - |
| 17.02.2026 | 20,50 | 21,20 | 20,40 | 20,90 | 1,95% | - |
| 16.02.2026 | 20,40 | 20,60 | 20,40 | 20,50 | 0,00% | - |
| 13.02.2026 | 20,40 | 20,70 | 20,05 | 20,50 | 0,00% | 750,00 |
| 12.02.2026 | 21,00 | 21,50 | 20,40 | 20,50 | -1,91% | - |
| 11.02.2026 | 20,60 | 21,50 | 20,60 | 20,90 | 0,97% | 96,00 |
| 10.02.2026 | 21,00 | 21,30 | 20,60 | 20,70 | -1,90% | 494,00 |
| 09.02.2026 | 21,70 | 22,10 | 21,00 | 21,10 | -1,86% | 1.405,00 |
| 06.02.2026 | 19,45 | 21,80 | 19,45 | 21,50 | 11,11% | 9.074,00 |
| 05.02.2026 | 20,05 | 20,20 | 18,95 | 19,35 | -3,01% | 7.725,00 |
| 04.02.2026 | 18,70 | 20,50 | 18,40 | 19,95 | 6,68% | 5.754,00 |
| 03.02.2026 | 18,40 | 18,75 | 18,15 | 18,70 | 1,63% | - |
| 02.02.2026 | 17,95 | 18,60 | 17,85 | 18,40 | 1,66% | 18.000,00 |
| 30.01.2026 | 17,70 | 18,20 | 17,20 | 18,10 | 2,26% | - |
| 29.01.2026 | 17,55 | 17,80 | 17,30 | 17,70 | 0,57% | 14,00 |
| 28.01.2026 | 17,85 | 18,00 | 17,50 | 17,60 | -1,12% | 1.856,00 |
| 27.01.2026 | 18,10 | 18,25 | 17,60 | 17,80 | -1,66% | 325,00 |
| 26.01.2026 | 17,80 | 18,20 | 17,65 | 18,10 | 1,12% | - |
| 23.01.2026 | 18,60 | 18,80 | 17,70 | 17,90 | -3,76% | - |
| 22.01.2026 | 18,15 | 18,70 | 18,15 | 18,60 | 2,20% | 400,00 |
| 21.01.2026 | 18,10 | 18,30 | 17,85 | 18,20 | 0,55% | 15,00 |
| 20.01.2026 | 18,15 | 18,65 | 17,80 | 18,10 | -1,09% | 12.000,00 |
| 19.01.2026 | 18,45 | 18,45 | 18,15 | 18,30 | -1,08% | - |
| 16.01.2026 | 18,55 | 18,70 | 18,40 | 18,50 | -0,54% | 1.537,00 |
| 15.01.2026 | 18,35 | 18,70 | 18,35 | 18,60 | 1,09% | - |
| 14.01.2026 | 18,20 | 18,50 | 18,05 | 18,40 | 0,00% | 14,00 |
| 13.01.2026 | 18,85 | 18,90 | 18,30 | 18,40 | -2,13% | 209,00 |
| 12.01.2026 | 18,35 | 18,80 | 18,25 | 18,80 | 2,17% | 6.500,00 |
| 09.01.2026 | 18,45 | 18,80 | 18,30 | 18,40 | -0,54% | - |
| 08.01.2026 | 18,15 | 18,65 | 18,15 | 18,50 | 1,65% | 1.404,00 |
| 07.01.2026 | 18,45 | 18,75 | 18,10 | 18,20 | -1,09% | 33,00 |
| 06.01.2026 | 17,20 | 18,60 | 17,15 | 18,40 | 6,36% | - |
| 05.01.2026 | 17,15 | 17,60 | 17,05 | 17,30 | 0,58% | - |
| 02.01.2026 | 16,55 | 17,20 | 16,55 | 17,20 | 1,78% | 649,00 |
| 30.12.2025 | 16,90 | 16,95 | 16,85 | 16,90 | 0,00% | - |
| 29.12.2025 | 16,85 | 16,95 | 16,70 | 16,90 | -1,74% | - |
| 23.12.2025 | 16,60 | 17,30 | 16,60 | 17,20 | 2,38% | - |
| 22.12.2025 | 16,45 | 17,00 | 16,35 | 16,80 | 1,82% | 15,00 |
| 19.12.2025 | 16,75 | 16,85 | 16,30 | 16,50 | -1,49% | 1.210,00 |
| 18.12.2025 | 16,80 | 17,15 | 16,70 | 16,75 | -1,18% | 12.625,00 |
| 17.12.2025 | 17,40 | 17,45 | 16,80 | 16,95 | -2,59% | 2.696,00 |
| 16.12.2025 | 17,45 | 17,60 | 17,30 | 17,40 | -0,57% | - |
| 15.12.2025 | 17,90 | 17,90 | 17,40 | 17,50 | -2,23% | 4.957,00 |
| 12.12.2025 | 17,90 | 18,10 | 17,70 | 17,90 | -0,56% | 7.180,00 |
| 11.12.2025 | 17,95 | 18,30 | 17,80 | 18,00 | 0,00% | 8.486,00 |
| 10.12.2025 | 17,60 | 18,10 | 17,40 | 18,00 | 2,27% | 150,00 |
| 09.12.2025 | 17,50 | 17,65 | 17,05 | 17,60 | 0,57% | - |
| 08.12.2025 | 17,35 | 17,95 | 17,20 | 17,50 | 0,57% | 2.487,00 |
| 05.12.2025 | 17,25 | 17,40 | 17,00 | 17,40 | 1,16% | 2.700,00 |