19,305$
1,77%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 18,86 | 19,41 | 18,71 | 19,31 | 1,77% | 586.688,00 |
13.10.2025 | 18,76 | 19,00 | 18,51 | 18,97 | 2,60% | 453.248,00 |
10.10.2025 | 18,96 | 19,07 | 18,42 | 18,49 | -1,81% | 689.852,00 |
09.10.2025 | 19,09 | 19,25 | 18,73 | 18,83 | -0,63% | 702.593,00 |
08.10.2025 | 18,98 | 19,05 | 18,72 | 18,95 | 0,53% | 656.728,00 |
07.10.2025 | 18,69 | 18,88 | 18,58 | 18,85 | 1,45% | 626.447,00 |
06.10.2025 | 18,58 | 19,04 | 18,44 | 18,58 | 2,54% | 782.184,00 |
02.10.2025 | 18,05 | 18,16 | 17,61 | 18,12 | -0,06% | 623.651,00 |
01.10.2025 | 18,88 | 19,01 | 18,07 | 18,13 | -4,78% | 1.354.821,00 |
30.09.2025 | 19,10 | 19,24 | 18,86 | 19,04 | -0,57% | 944.787,00 |
29.09.2025 | 19,18 | 19,21 | 18,83 | 19,15 | 2,08% | 1.203.027,00 |
26.09.2025 | 18,51 | 18,89 | 18,48 | 18,76 | 2,01% | 1.204.260,00 |
25.09.2025 | 18,08 | 18,55 | 18,08 | 18,39 | 1,66% | 992.259,00 |
24.09.2025 | 17,99 | 18,23 | 17,96 | 18,09 | 0,72% | 567.914,00 |
23.09.2025 | 18,03 | 18,35 | 17,90 | 17,96 | -0,39% | 780.715,00 |
22.09.2025 | 17,64 | 18,34 | 17,45 | 18,03 | 1,75% | 818.827,00 |
19.09.2025 | 17,96 | 18,04 | 17,66 | 17,72 | -0,95% | 2.699.859,00 |
18.09.2025 | 17,03 | 17,90 | 17,03 | 17,89 | 4,80% | 1.556.400,00 |
17.09.2025 | 17,21 | 17,50 | 17,05 | 17,07 | -0,52% | 1.084.867,00 |
16.09.2025 | 17,25 | 17,34 | 17,05 | 17,16 | -0,64% | 557.921,00 |
15.09.2025 | 17,12 | 17,53 | 17,05 | 17,27 | 1,35% | 838.205,00 |
12.09.2025 | 16,94 | 17,16 | 16,80 | 17,04 | 0,29% | 385.083,00 |
11.09.2025 | 16,79 | 17,04 | 16,51 | 16,99 | 1,19% | 669.980,00 |
10.09.2025 | 17,11 | 17,26 | 16,64 | 16,79 | -1,52% | 530.947,00 |
09.09.2025 | 17,05 | 17,20 | 16,96 | 17,05 | -0,18% | 796.492,00 |
08.09.2025 | 16,83 | 17,23 | 16,74 | 17,08 | 2,09% | 957.108,00 |
05.09.2025 | 16,91 | 16,93 | 16,66 | 16,73 | -1,01% | 553.384,00 |
04.09.2025 | 16,75 | 16,92 | 16,75 | 16,90 | 1,38% | 594.839,00 |
03.09.2025 | 16,66 | 16,87 | 16,50 | 16,67 | 0,12% | 606.442,00 |
02.09.2025 | 16,52 | 16,80 | 16,31 | 16,65 | -0,12% | 641.705,00 |
29.08.2025 | 16,63 | 16,67 | 16,44 | 16,67 | 0,91% | 402.608,00 |
28.08.2025 | 16,37 | 16,65 | 16,36 | 16,52 | 0,73% | 413.016,00 |
27.08.2025 | 16,50 | 16,66 | 16,32 | 16,40 | -0,79% | 437.783,00 |
26.08.2025 | 16,24 | 16,64 | 16,20 | 16,53 | 1,91% | 518.506,00 |
25.08.2025 | 16,00 | 16,28 | 15,96 | 16,22 | 1,37% | 631.936,00 |
22.08.2025 | 15,97 | 16,07 | 15,79 | 16,00 | 0,95% | 545.633,00 |
21.08.2025 | 15,64 | 15,89 | 15,62 | 15,85 | 1,34% | 456.839,00 |
20.08.2025 | 15,51 | 15,73 | 15,42 | 15,64 | 0,45% | 602.178,00 |
19.08.2025 | 15,92 | 15,94 | 15,54 | 15,57 | -2,50% | 743.574,00 |
18.08.2025 | 16,10 | 16,34 | 15,95 | 15,97 | -0,62% | 706.722,00 |
15.08.2025 | 15,90 | 16,08 | 15,68 | 16,07 | 1,07% | 1.020.403,00 |
14.08.2025 | 15,88 | 16,04 | 15,76 | 15,90 | -0,31% | 545.538,00 |
13.08.2025 | 15,97 | 16,17 | 15,82 | 15,95 | 0,82% | 722.886,00 |
12.08.2025 | 15,76 | 15,85 | 15,57 | 15,82 | 1,41% | 640.874,00 |
11.08.2025 | 15,30 | 15,69 | 15,22 | 15,60 | 2,09% | 692.581,00 |
08.08.2025 | 15,31 | 15,53 | 15,23 | 15,28 | 0,00% | 589.562,00 |
07.08.2025 | 15,48 | 15,49 | 15,12 | 15,28 | -0,52% | 665.249,00 |
06.08.2025 | 14,86 | 15,39 | 14,81 | 15,36 | 4,63% | 1.211.273,00 |
05.08.2025 | 14,78 | 14,81 | 14,55 | 14,68 | -0,41% | 695.941,00 |
04.08.2025 | 13,96 | 14,78 | 13,96 | 14,74 | 5,59% | 1.605.207,00 |
01.08.2025 | 14,21 | 14,28 | 13,74 | 13,96 | -2,51% | 1.027.848,00 |
31.07.2025 | 14,32 | 15,22 | 14,21 | 14,32 | 7,51% | 1.373.499,00 |
30.07.2025 | 13,17 | 13,67 | 13,16 | 13,32 | 1,45% | 1.254.254,00 |
29.07.2025 | 13,38 | 13,45 | 13,08 | 13,13 | -1,35% | 433.223,00 |
28.07.2025 | 13,36 | 13,51 | 13,28 | 13,31 | -0,60% | 560.877,00 |
25.07.2025 | 13,54 | 13,69 | 13,38 | 13,39 | -0,81% | 392.530,00 |
24.07.2025 | 14,20 | 14,23 | 13,37 | 13,50 | -5,26% | 768.355,00 |
23.07.2025 | 13,98 | 14,29 | 13,92 | 14,25 | 2,30% | 444.052,00 |
22.07.2025 | 13,90 | 14,09 | 13,86 | 13,93 | 0,22% | 433.964,00 |
21.07.2025 | 13,98 | 14,03 | 13,81 | 13,90 | -0,57% | 463.624,00 |
18.07.2025 | 14,23 | 14,30 | 13,96 | 13,98 | -1,76% | 551.951,00 |
17.07.2025 | 14,31 | 14,37 | 14,06 | 14,23 | 0,07% | 851.570,00 |
16.07.2025 | 14,01 | 14,22 | 13,87 | 14,22 | 1,94% | 581.376,00 |
15.07.2025 | 14,15 | 14,19 | 13,93 | 13,95 | -1,76% | 579.188,00 |
14.07.2025 | 14,21 | 14,26 | 14,00 | 14,20 | 0,07% | 538.786,00 |
11.07.2025 | 13,84 | 14,30 | 13,81 | 14,19 | 2,68% | 691.164,00 |
10.07.2025 | 13,77 | 14,24 | 13,56 | 13,82 | 3,21% | 1.320.016,00 |
09.07.2025 | 13,78 | 13,78 | 13,34 | 13,39 | -1,98% | 397.944,00 |
08.07.2025 | 14,03 | 14,17 | 13,57 | 13,66 | -2,71% | 887.431,00 |
07.07.2025 | 13,98 | 14,25 | 13,94 | 14,04 | 0,07% | 793.043,00 |
03.07.2025 | 13,92 | 14,08 | 13,77 | 14,03 | 1,15% | 377.022,00 |
02.07.2025 | 13,80 | 13,89 | 13,63 | 13,87 | 0,73% | 693.908,00 |
01.07.2025 | 13,81 | 13,92 | 13,64 | 13,77 | -0,79% | 823.439,00 |
30.06.2025 | 13,75 | 13,88 | 13,61 | 13,88 | 1,83% | 776.660,00 |
27.06.2025 | 13,61 | 13,68 | 13,43 | 13,63 | 0,07% | 555.855,00 |
26.06.2025 | 13,44 | 13,71 | 13,30 | 13,62 | 1,41% | 588.676,00 |
25.06.2025 | 13,36 | 13,52 | 13,29 | 13,43 | 0,83% | 975.315,00 |
24.06.2025 | 13,26 | 13,67 | 13,14 | 13,32 | 1,06% | 862.268,00 |
23.06.2025 | 13,20 | 13,22 | 12,89 | 13,18 | -0,45% | 1.256.905,00 |
20.06.2025 | 13,26 | 13,61 | 13,19 | 13,24 | -0,15% | 1.670.400,00 |
18.06.2025 | 13,29 | 13,40 | 13,21 | 13,26 | -0,30% | 690.944,00 |
17.06.2025 | 13,24 | 13,34 | 12,85 | 13,30 | -0,15% | 983.070,00 |
16.06.2025 | 13,20 | 13,48 | 13,20 | 13,32 | 1,14% | 1.233.325,00 |
13.06.2025 | 13,38 | 13,41 | 13,15 | 13,17 | -1,79% | 399.756,00 |
12.06.2025 | 13,61 | 13,66 | 13,35 | 13,41 | -2,19% | 546.515,00 |
11.06.2025 | 13,79 | 13,95 | 13,68 | 13,71 | -0,22% | 777.822,00 |
10.06.2025 | 13,73 | 13,89 | 13,53 | 13,74 | 0,22% | 773.838,00 |
09.06.2025 | 13,24 | 13,88 | 13,23 | 13,71 | 3,55% | 1.160.921,00 |
06.06.2025 | 13,14 | 13,28 | 13,05 | 13,24 | 1,69% | 623.207,00 |
05.06.2025 | 13,10 | 13,12 | 12,96 | 13,02 | -0,84% | 661.157,00 |
04.06.2025 | 13,25 | 13,31 | 13,10 | 13,13 | -1,35% | 611.282,00 |
03.06.2025 | 13,25 | 13,50 | 12,96 | 13,31 | 0,45% | 1.034.813,00 |
02.06.2025 | 13,51 | 13,51 | 13,22 | 13,25 | -1,41% | 664.841,00 |
30.05.2025 | 13,42 | 13,60 | 13,33 | 13,44 | 0,15% | 1.127.953,00 |
29.05.2025 | 13,21 | 13,49 | 12,92 | 13,42 | 2,36% | 1.079.158,00 |
28.05.2025 | 13,37 | 13,38 | 13,07 | 13,11 | -1,94% | 605.590,00 |
27.05.2025 | 13,41 | 13,54 | 13,31 | 13,37 | -0,22% | 781.997,00 |
23.05.2025 | 13,11 | 13,51 | 12,95 | 13,40 | 1,98% | 841.971,00 |
22.05.2025 | 13,41 | 13,48 | 13,12 | 13,14 | -2,16% | 913.443,00 |
21.05.2025 | 13,69 | 13,73 | 13,41 | 13,43 | -2,04% | 769.673,00 |