26,710$
5,36%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,99 | 26,71 | 24,87 | 26,71 | 5,36% | 973.302,00 |
| 06.03.2026 | 24,65 | 25,57 | 24,38 | 25,35 | 0,76% | 1.083.919,00 |
| 05.03.2026 | 26,32 | 26,46 | 25,04 | 25,16 | -4,91% | 966.693,00 |
| 04.03.2026 | 26,87 | 26,93 | 26,31 | 26,46 | -0,45% | 735.508,00 |
| 03.03.2026 | 26,54 | 26,75 | 26,06 | 26,58 | -2,15% | 596.729,00 |
| 02.03.2026 | 26,08 | 27,30 | 25,98 | 27,17 | 2,35% | 898.389,00 |
| 27.02.2026 | 26,30 | 26,59 | 26,01 | 26,54 | 0,53% | 862.064,00 |
| 26.02.2026 | 25,93 | 26,48 | 25,74 | 26,40 | 1,81% | 581.394,00 |
| 25.02.2026 | 25,77 | 26,08 | 25,36 | 25,93 | 1,97% | 587.809,00 |
| 24.02.2026 | 25,00 | 25,44 | 24,63 | 25,43 | 0,24% | 903.410,00 |
| 20.02.2026 | 25,23 | 25,42 | 24,77 | 25,37 | 0,40% | 1.721.111,00 |
| 19.02.2026 | 25,16 | 25,42 | 24,92 | 25,27 | 0,56% | 785.408,00 |
| 18.02.2026 | 24,75 | 25,17 | 24,44 | 25,13 | 1,37% | 1.659.364,00 |
| 17.02.2026 | 24,31 | 25,07 | 24,29 | 24,79 | 1,97% | 1.002.476,00 |
| 13.02.2026 | 24,28 | 24,63 | 23,77 | 24,31 | -0,04% | 692.243,00 |
| 12.02.2026 | 25,19 | 25,50 | 24,24 | 24,32 | -2,29% | 951.021,00 |
| 11.02.2026 | 24,97 | 25,39 | 24,58 | 24,89 | 0,67% | 959.432,00 |
| 10.02.2026 | 25,01 | 25,36 | 24,57 | 24,73 | -1,85% | 1.824.298,00 |
| 09.02.2026 | 26,21 | 26,35 | 25,08 | 25,19 | -1,72% | 1.989.356,00 |
| 06.02.2026 | 23,75 | 25,77 | 23,46 | 25,63 | 11,68% | 2.566.446,00 |
| 05.02.2026 | 23,38 | 23,47 | 22,34 | 22,95 | 4,51% | 3.453.808,00 |
| 04.02.2026 | 22,15 | 22,28 | 21,71 | 21,96 | -0,59% | 875.825,00 |
| 03.02.2026 | 21,63 | 22,15 | 21,45 | 22,09 | 2,13% | 911.970,00 |
| 02.02.2026 | 21,38 | 21,92 | 21,31 | 21,63 | 0,70% | 839.187,00 |
| 30.01.2026 | 20,82 | 21,49 | 20,40 | 21,48 | 1,85% | 770.380,00 |
| 29.01.2026 | 21,13 | 21,27 | 20,66 | 21,09 | 0,48% | 553.801,00 |
| 28.01.2026 | 21,43 | 21,52 | 20,94 | 20,99 | -1,59% | 622.102,00 |
| 27.01.2026 | 21,44 | 21,50 | 21,05 | 21,33 | -0,79% | 325.064,00 |
| 26.01.2026 | 21,09 | 21,51 | 20,88 | 21,50 | -1,33% | 401.420,00 |
| 22.01.2026 | 21,44 | 21,91 | 21,43 | 21,79 | 2,54% | 954.394,00 |
| 21.01.2026 | 21,10 | 21,44 | 20,93 | 21,25 | 0,33% | 695.044,00 |
| 20.01.2026 | 21,39 | 21,82 | 21,18 | 21,18 | -1,17% | 724.193,00 |
| 16.01.2026 | 21,57 | 21,72 | 21,34 | 21,43 | -0,51% | 796.715,00 |
| 15.01.2026 | 21,25 | 21,67 | 21,25 | 21,54 | 0,56% | 700.944,00 |
| 14.01.2026 | 21,32 | 21,56 | 20,90 | 21,42 | 0,35% | 863.399,00 |
| 13.01.2026 | 22,03 | 22,11 | 21,25 | 21,35 | -2,58% | 589.160,00 |
| 12.01.2026 | 21,45 | 21,99 | 21,45 | 21,91 | 2,53% | 568.380,00 |
| 09.01.2026 | 21,46 | 21,82 | 21,29 | 21,37 | -0,42% | 572.548,00 |
| 08.01.2026 | 21,23 | 21,74 | 21,22 | 21,46 | 1,13% | 481.512,00 |
| 07.01.2026 | 21,49 | 21,99 | 21,06 | 21,22 | -1,26% | 855.643,00 |
| 06.01.2026 | 20,40 | 21,74 | 19,97 | 21,49 | 6,28% | 1.457.113,00 |
| 05.01.2026 | 20,11 | 20,61 | 19,90 | 20,22 | 0,80% | 1.123.165,00 |
| 02.01.2026 | 19,57 | 20,07 | 19,46 | 20,06 | 3,30% | 816.737,00 |
| 31.12.2025 | 19,66 | 19,79 | 19,36 | 19,42 | -1,37% | 656.445,00 |
| 30.12.2025 | 19,90 | 19,99 | 19,68 | 19,69 | -1,01% | 405.595,00 |
| 29.12.2025 | 19,83 | 19,93 | 19,63 | 19,89 | 0,25% | 387.084,00 |
| 26.12.2025 | 20,17 | 20,28 | 19,82 | 19,84 | -1,98% | 373.869,00 |
| 24.12.2025 | 20,21 | 20,55 | 20,16 | 20,24 | 0,45% | 385.069,00 |
| 23.12.2025 | 19,63 | 20,35 | 19,63 | 20,15 | 2,34% | 791.231,00 |
| 22.12.2025 | 19,38 | 19,93 | 19,24 | 19,69 | 2,34% | 742.974,00 |
| 19.12.2025 | 19,79 | 19,81 | 19,09 | 19,24 | -1,84% | 2.995.319,00 |
| 18.12.2025 | 20,03 | 20,06 | 19,56 | 19,60 | -0,91% | 706.743,00 |
| 17.12.2025 | 20,47 | 20,47 | 19,76 | 19,78 | -2,99% | 995.452,00 |
| 16.12.2025 | 20,59 | 20,75 | 20,32 | 20,39 | -0,68% | 808.063,00 |
| 15.12.2025 | 21,04 | 21,04 | 20,44 | 20,53 | -2,14% | 959.175,00 |
| 12.12.2025 | 21,01 | 21,28 | 20,81 | 20,98 | -0,24% | 764.072,00 |
| 11.12.2025 | 21,04 | 21,49 | 20,89 | 21,03 | -0,05% | 3.258.847,00 |
| 10.12.2025 | 20,38 | 21,05 | 20,19 | 21,04 | 2,89% | 7.412.723,00 |
| 09.12.2025 | 20,07 | 20,50 | 19,86 | 20,45 | 0,59% | 921.295,00 |
| 08.12.2025 | 20,39 | 20,85 | 20,10 | 20,33 | 0,94% | 1.458.335,00 |
| 05.12.2025 | 19,95 | 20,16 | 19,84 | 20,14 | 0,65% | 621.297,00 |
| 04.12.2025 | 20,09 | 20,29 | 19,90 | 20,01 | -0,30% | 704.582,00 |
| 03.12.2025 | 20,12 | 20,13 | 19,82 | 20,07 | -0,25% | 592.316,00 |
| 02.12.2025 | 19,35 | 20,16 | 19,19 | 20,12 | 4,03% | 1.648.657,00 |
| 01.12.2025 | 19,08 | 19,39 | 19,02 | 19,34 | 0,31% | 699.577,00 |
| 28.11.2025 | 19,10 | 19,44 | 19,06 | 19,28 | 1,21% | 331.563,00 |
| 26.11.2025 | 18,56 | 19,16 | 18,46 | 19,05 | 3,08% | 911.198,00 |
| 25.11.2025 | 18,10 | 18,56 | 17,96 | 18,48 | 2,50% | 739.035,00 |
| 24.11.2025 | 17,92 | 18,19 | 17,68 | 18,03 | 2,27% | 910.304,00 |
| 20.11.2025 | 18,05 | 18,17 | 17,47 | 17,63 | -1,56% | 904.720,00 |
| 19.11.2025 | 17,94 | 18,06 | 17,73 | 17,91 | 0,06% | 607.671,00 |
| 18.11.2025 | 17,93 | 18,15 | 17,78 | 17,90 | -0,11% | 578.613,00 |
| 17.11.2025 | 17,75 | 18,48 | 17,75 | 17,92 | 2,93% | 725.967,00 |
| 13.11.2025 | 18,00 | 18,00 | 17,37 | 17,41 | -3,28% | 669.180,00 |
| 12.11.2025 | 17,82 | 18,02 | 17,71 | 18,00 | 1,01% | 589.202,00 |
| 11.11.2025 | 17,73 | 17,84 | 17,59 | 17,82 | -0,17% | 379.863,00 |
| 10.11.2025 | 17,75 | 18,12 | 17,75 | 17,85 | 0,96% | 533.156,00 |
| 07.11.2025 | 17,54 | 17,73 | 17,36 | 17,68 | 0,40% | 495.125,00 |
| 06.11.2025 | 18,00 | 18,15 | 17,59 | 17,61 | -2,17% | 438.787,00 |
| 05.11.2025 | 17,56 | 18,12 | 17,55 | 18,00 | 1,87% | 372.266,00 |
| 04.11.2025 | 17,91 | 18,11 | 17,67 | 17,67 | -2,59% | 483.027,00 |
| 03.11.2025 | 18,52 | 18,55 | 17,90 | 18,14 | -0,66% | 845.520,00 |
| 31.10.2025 | 18,17 | 18,41 | 17,98 | 18,26 | 0,83% | 810.438,00 |
| 30.10.2025 | 17,66 | 18,33 | 17,66 | 18,11 | 3,96% | 635.271,00 |
| 29.10.2025 | 17,75 | 17,96 | 17,32 | 17,42 | -2,35% | 493.645,00 |
| 28.10.2025 | 18,06 | 18,06 | 17,51 | 17,84 | -1,38% | 538.523,00 |
| 27.10.2025 | 18,32 | 18,35 | 17,96 | 18,09 | -0,39% | 405.208,00 |
| 24.10.2025 | 18,33 | 18,43 | 18,10 | 18,16 | 0,33% | 320.880,00 |
| 23.10.2025 | 17,84 | 18,17 | 17,80 | 18,10 | 2,43% | 390.493,00 |
| 22.10.2025 | 17,54 | 17,73 | 17,32 | 17,67 | 0,34% | 584.521,00 |
| 21.10.2025 | 18,71 | 18,79 | 17,56 | 17,61 | -6,08% | 1.379.114,00 |
| 20.10.2025 | 18,82 | 18,95 | 18,60 | 18,75 | 1,08% | 433.986,00 |
| 17.10.2025 | 18,59 | 18,83 | 18,37 | 18,55 | -0,86% | 544.589,00 |
| 16.10.2025 | 18,96 | 19,13 | 18,61 | 18,71 | -1,53% | 667.194,00 |
| 15.10.2025 | 19,40 | 19,44 | 18,84 | 19,00 | -1,58% | 4.027.011,00 |
| 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 |