16,300€
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,65 | 16,75 | 16,15 | 16,25 | -0,31% | - |
| 14.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 13.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 10.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 09.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 08.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 07.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 06.10.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 1,30% | 50,00 |
| 03.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 02.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -3,75% | - |
| 01.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 30.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 29.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 26.09.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 25.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 24.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 22.09.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 19.09.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 4,83% | 20,00 |
| 18.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 17.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 16.09.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 15.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 12.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | - |
| 11.09.2025 | 14,35 | 14,45 | 14,15 | 14,25 | -1,72% | - |
| 10.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 05.09.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 04.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 03.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 02.09.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 01.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 29.08.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 28.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 27.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 26.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 25.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 22.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 21.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 20.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 19.08.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 18.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 15.08.2025 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | 225,00 |
| 14.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 13.08.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 12.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 11.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 08.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 07.08.2025 | 13,10 | 13,30 | 13,10 | 13,30 | 5,56% | 10,00 |
| 06.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 05.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 5,83% | - |
| 04.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 01.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 31.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 7,08% | - |
| 30.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 29.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 28.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 25.07.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -5,00% | - |
| 24.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 23.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 22.07.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 21.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 18.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 17.07.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 16.07.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 15.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 14.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 3,42% | - |
| 11.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 10.07.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 0,86% | 150,00 |
| 09.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 08.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 07.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 04.07.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 03.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 02.07.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 01.07.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 30.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 27.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 26.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 25.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 24.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 23.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 20.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 18.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 17.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 16.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 13.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | - |
| 12.06.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 11.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 10.06.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 3,48% | - |
| 09.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 06.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 05.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 04.06.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 03.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 02.06.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 30.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 29.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 229,00 |
| 28.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 27.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |