16,670$
0,91%
Echtzeit-Aktienkurs EZCORP
Bid:
Ask:
Aktienkurse zur EZCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,63 | 16,67 | 16,44 | 16,67 | 0,91% | 402.197,00 |
| 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 |
| 20.05.2025 | 13,85 | 13,88 | 13,65 | 13,71 | -1,37% | 638.796,00 |
| 19.05.2025 | 13,90 | 13,99 | 13,82 | 13,90 | -0,43% | 664.912,00 |
| 16.05.2025 | 13,73 | 14,05 | 13,73 | 13,96 | 2,01% | 1.172.884,00 |
| 15.05.2025 | 13,96 | 14,08 | 13,58 | 13,69 | -2,11% | 2.579.074,00 |
| 14.05.2025 | 14,15 | 14,28 | 13,90 | 13,98 | -1,34% | 3.048.090,00 |
| 13.05.2025 | 14,52 | 14,65 | 14,06 | 14,17 | -2,88% | 1.399.510,00 |
| 12.05.2025 | 15,05 | 15,05 | 14,56 | 14,59 | -1,68% | 1.188.784,00 |
| 09.05.2025 | 14,89 | 14,98 | 14,70 | 14,84 | 0,27% | 631.143,00 |
| 08.05.2025 | 14,70 | 14,86 | 14,53 | 14,80 | 0,95% | 1.131.334,00 |
| 07.05.2025 | 14,83 | 14,86 | 14,62 | 14,66 | -0,54% | 719.977,00 |
| 06.05.2025 | 15,38 | 15,40 | 14,72 | 14,74 | -4,90% | 1.420.493,00 |
| 05.05.2025 | 15,67 | 15,80 | 15,34 | 15,50 | -0,96% | 1.937.472,00 |
| 02.05.2025 | 15,54 | 15,83 | 15,29 | 15,65 | -0,13% | 1.912.190,00 |
| 01.05.2025 | 16,41 | 16,48 | 15,38 | 15,67 | -4,28% | 2.858.571,00 |
| 30.04.2025 | 15,98 | 16,41 | 15,85 | 16,37 | 2,76% | 2.909.746,00 |
| 29.04.2025 | 16,14 | 16,30 | 15,87 | 15,93 | -2,27% | 3.686.257,00 |
| 28.04.2025 | 16,38 | 16,50 | 16,28 | 16,30 | -0,12% | 2.137.107,00 |
| 25.04.2025 | 16,37 | 16,60 | 16,27 | 16,32 | -0,37% | 4.809.465,00 |
| 24.04.2025 | 16,10 | 16,49 | 16,04 | 16,38 | 2,25% | 2.123.082,00 |
| 23.04.2025 | 16,10 | 16,25 | 15,91 | 16,02 | -0,19% | 1.176.012,00 |
| 22.04.2025 | 16,02 | 16,11 | 15,82 | 16,05 | 1,84% | 1.312.955,00 |
| 21.04.2025 | 15,93 | 16,12 | 15,55 | 15,76 | -1,07% | 4.173.762,00 |
| 17.04.2025 | 15,81 | 16,01 | 15,80 | 15,93 | 0,82% | 1.171.501,00 |
| 16.04.2025 | 15,76 | 16,06 | 15,72 | 15,80 | 0,25% | 1.291.971,00 |
| 15.04.2025 | 15,62 | 15,92 | 15,62 | 15,76 | 1,09% | 1.111.259,00 |
| 14.04.2025 | 15,83 | 15,89 | 15,55 | 15,59 | -0,45% | 947.148,00 |
| 11.04.2025 | 15,57 | 15,76 | 15,25 | 15,66 | 1,03% | 1.043.797,00 |
| 10.04.2025 | 15,05 | 15,63 | 15,00 | 15,50 | 2,45% | 1.564.014,00 |
| 09.04.2025 | 15,14 | 15,77 | 15,06 | 15,13 | -0,79% | 1.847.790,00 |
| 08.04.2025 | 16,13 | 16,13 | 15,14 | 15,25 | -1,61% | 1.332.913,00 |