29,355€
0,12%
Echtzeit-Aktienkurs EZCORP
Bid:
Ask:
Aktienkurse zur EZCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 29,27 | 29,27 | 29,27 | 29,27 | -0,17% | - |
| 13.10.2026 | 28,91 | 29,32 | 28,91 | 29,32 | 1,52% | 150,00 |
| 12.10.2026 | 28,50 | 28,88 | 28,50 | 28,88 | 2,48% | 30,00 |
| 09.10.2026 | 27,63 | 28,18 | 27,63 | 28,18 | 2,70% | 55,00 |
| 08.10.2026 | 26,99 | 27,44 | 26,99 | 27,44 | 0,70% | 170,00 |
| 07.10.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 0,74% | - |
| 06.10.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 1,05% | - |
| 05.10.2026 | 26,77 | 26,77 | 26,77 | 26,77 | 0,68% | - |
| 02.10.2026 | 26,59 | 26,59 | 26,59 | 26,59 | 1,26% | - |
| 01.10.2026 | 26,26 | 26,26 | 26,26 | 26,26 | -0,49% | - |
| 30.09.2026 | 26,39 | 26,39 | 26,39 | 26,39 | -1,86% | - |
| 29.09.2026 | 26,89 | 26,89 | 26,89 | 26,89 | -0,85% | - |
| 28.09.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 2,49% | - |
| 25.09.2026 | 26,46 | 26,46 | 26,46 | 26,46 | 0,30% | - |
| 24.09.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -1,01% | - |
| 23.09.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 2,19% | - |
| 22.09.2026 | 26,08 | 26,08 | 26,08 | 26,08 | -1,88% | - |
| 21.09.2026 | 26,58 | 26,58 | 26,58 | 26,58 | -2,99% | - |
| 18.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,78% | - |
| 17.09.2026 | 26,66 | 26,66 | 26,66 | 26,66 | 1,99% | - |
| 16.09.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -5,87% | - |
| 15.09.2026 | 27,77 | 27,77 | 27,77 | 27,77 | 0,14% | - |
| 14.09.2026 | 27,73 | 27,73 | 27,73 | 27,73 | -0,22% | - |
| 11.09.2026 | 27,79 | 27,79 | 27,79 | 27,79 | -1,49% | - |
| 10.09.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -0,25% | - |
| 09.09.2026 | 28,28 | 28,28 | 28,28 | 28,28 | -0,63% | - |
| 08.09.2026 | 28,46 | 28,46 | 28,46 | 28,46 | -0,07% | - |
| 07.09.2026 | 28,48 | 28,48 | 28,48 | 28,48 | -0,07% | - |
| 04.09.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 2,15% | - |
| 03.09.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 2,39% | - |
| 02.09.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -1,59% | - |
| 01.09.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -2,02% | - |
| 31.08.2026 | 28,26 | 28,26 | 28,26 | 28,26 | -3,52% | - |
| 28.08.2026 | 29,29 | 29,29 | 29,29 | 29,29 | 0,79% | - |
| 27.08.2026 | 29,06 | 29,06 | 29,06 | 29,06 | -3,07% | - |
| 26.08.2026 | 29,98 | 29,98 | 29,98 | 29,98 | 0,40% | - |
| 25.08.2026 | 29,86 | 29,86 | 29,86 | 29,86 | 9,30% | - |
| 24.08.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 11,88% | - |
| 21.08.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -0,33% | - |
| 20.08.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | - |
| 19.08.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,52% | - |
| 18.08.2026 | 25,03 | 25,03 | 25,03 | 25,03 | -1,15% | - |
| 17.08.2026 | 25,32 | 25,32 | 25,32 | 25,32 | 2,93% | - |
| 14.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,17% | - |
| 13.08.2026 | 24,89 | 24,89 | 24,89 | 24,89 | 7,10% | - |
| 12.08.2026 | 23,24 | 23,24 | 23,24 | 23,24 | -0,60% | 215,00 |
| 11.08.2026 | 23,38 | 23,38 | 23,38 | 23,38 | -2,46% | 367,00 |
| 10.08.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -4,50% | - |
| 07.08.2026 | 25,09 | 25,10 | 25,09 | 25,10 | -4,53% | 289,00 |
| 06.08.2026 | 26,29 | 26,29 | 26,29 | 26,29 | -1,61% | - |
| 05.08.2026 | 26,72 | 26,72 | 26,72 | 26,72 | 2,18% | - |
| 04.08.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 1,63% | - |
| 03.08.2026 | 25,73 | 25,73 | 25,73 | 25,73 | 1,70% | - |
| 31.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,24% | - |
| 30.07.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -3,26% | - |
| 29.07.2026 | 26,09 | 26,09 | 26,09 | 26,09 | -1,25% | - |
| 28.07.2026 | 26,42 | 26,42 | 26,42 | 26,42 | 1,69% | - |
| 27.07.2026 | 25,85 | 25,98 | 25,85 | 25,98 | -2,70% | 85,00 |
| 24.07.2026 | 26,30 | 26,70 | 26,30 | 26,70 | -5,72% | 55,00 |
| 23.07.2026 | 28,22 | 28,47 | 28,22 | 28,32 | 0,50% | 2.600,00 |
| 22.07.2026 | 28,18 | 28,18 | 28,18 | 28,18 | 0,97% | - |
| 21.07.2026 | 27,91 | 27,91 | 27,91 | 27,91 | 0,22% | - |
| 20.07.2026 | 27,85 | 27,85 | 27,85 | 27,85 | -0,75% | - |
| 17.07.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -0,99% | - |
| 16.07.2026 | 28,34 | 28,34 | 28,34 | 28,34 | 6,26% | - |
| 15.07.2026 | 27,74 | 27,74 | 26,67 | 26,67 | -6,45% | 175,00 |
| 14.07.2026 | 28,51 | 28,51 | 28,51 | 28,51 | -3,36% | - |
| 13.07.2026 | 29,50 | 29,50 | 29,50 | 29,50 | -0,10% | - |
| 10.07.2026 | 29,53 | 29,53 | 29,53 | 29,53 | 5,54% | - |
| 09.07.2026 | 27,98 | 27,98 | 27,98 | 27,98 | -8,20% | - |
| 08.07.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -0,20% | - |
| 07.07.2026 | 30,54 | 30,54 | 30,54 | 30,54 | -1,71% | - |
| 06.07.2026 | 31,03 | 31,07 | 31,03 | 31,07 | 0,32% | 386,00 |
| 03.07.2026 | 30,97 | 30,97 | 30,97 | 30,97 | -0,06% | - |
| 02.07.2026 | 30,99 | 30,99 | 30,99 | 30,99 | -0,70% | - |
| 01.07.2026 | 30,07 | 31,21 | 30,07 | 31,21 | 6,05% | 100,00 |
| 30.06.2026 | 29,11 | 29,43 | 29,11 | 29,43 | 1,98% | 160,00 |
| 29.06.2026 | 28,46 | 28,86 | 28,46 | 28,86 | -0,10% | 980,00 |
| 26.06.2026 | 28,89 | 28,89 | 28,89 | 28,89 | -3,02% | - |
| 25.06.2026 | 28,57 | 29,79 | 28,57 | 29,79 | 6,17% | 50,00 |
| 24.06.2026 | 28,06 | 28,06 | 28,06 | 28,06 | 3,50% | - |
| 23.06.2026 | 27,11 | 27,11 | 27,11 | 27,11 | -1,35% | - |
| 22.06.2026 | 27,48 | 27,48 | 27,48 | 27,48 | 0,07% | - |
| 19.06.2026 | 27,46 | 27,46 | 27,46 | 27,46 | 4,17% | - |
| 18.06.2026 | 26,36 | 26,36 | 26,36 | 26,36 | -0,42% | - |
| 17.06.2026 | 26,47 | 26,47 | 26,47 | 26,47 | -4,16% | - |
| 16.06.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 2,68% | - |
| 15.06.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 1,93% | - |
| 12.06.2026 | 26,39 | 26,39 | 26,39 | 26,39 | 3,90% | - |
| 11.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -6,62% | 50,00 |
| 10.06.2026 | 27,51 | 27,51 | 27,20 | 27,20 | 0,59% | 93,00 |
| 09.06.2026 | 27,04 | 27,04 | 27,04 | 27,04 | -1,89% | - |
| 08.06.2026 | 27,56 | 27,56 | 27,56 | 27,56 | 0,77% | - |
| 05.06.2026 | 27,35 | 27,35 | 27,35 | 27,35 | 0,63% | - |
| 04.06.2026 | 27,18 | 27,18 | 27,18 | 27,18 | 2,26% | - |
| 03.06.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,76% | - |
| 02.06.2026 | 26,38 | 26,38 | 26,38 | 26,38 | -1,12% | - |
| 01.06.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -0,07% | - |
| 29.05.2026 | 27,41 | 27,42 | 26,70 | 26,70 | -6,48% | 516,00 |
| 28.05.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -3,35% | - |