28,665€
5,19%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 28,10 | 28,82 | 27,90 | 28,64 | 5,10% | - |
| 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% | - |
| 27.05.2026 | 29,54 | 29,54 | 29,54 | 29,54 | 1,93% | - |
| 26.05.2026 | 28,98 | 28,98 | 28,98 | 28,98 | -0,14% | - |
| 25.05.2026 | 29,02 | 29,02 | 29,02 | 29,02 | 1,36% | - |
| 22.05.2026 | 28,63 | 28,63 | 28,63 | 28,63 | 0,63% | - |
| 21.05.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 4,02% | - |
| 20.05.2026 | 27,35 | 27,35 | 27,35 | 27,35 | -3,76% | - |
| 19.05.2026 | 28,42 | 28,42 | 28,42 | 28,42 | -1,15% | - |
| 18.05.2026 | 28,11 | 28,75 | 28,11 | 28,75 | 3,87% | 100,00 |
| 15.05.2026 | 27,68 | 27,68 | 27,68 | 27,68 | -1,25% | - |
| 14.05.2026 | 28,03 | 28,03 | 28,03 | 28,03 | -1,48% | - |
| 13.05.2026 | 28,45 | 28,45 | 28,45 | 28,45 | -4,18% | - |
| 12.05.2026 | 29,26 | 29,69 | 29,26 | 29,69 | 3,49% | 296,00 |
| 11.05.2026 | 28,42 | 28,69 | 28,42 | 28,69 | 2,94% | 360,00 |
| 08.05.2026 | 27,87 | 27,87 | 27,87 | 27,87 | -10,04% | - |
| 07.05.2026 | 30,51 | 30,98 | 30,51 | 30,98 | 9,24% | 460,00 |
| 06.05.2026 | 28,36 | 28,36 | 28,36 | 28,36 | 2,20% | - |
| 05.05.2026 | 27,75 | 27,75 | 27,75 | 27,75 | 1,24% | - |
| 04.05.2026 | 27,41 | 27,41 | 27,41 | 27,41 | -3,42% | - |
| 30.04.2026 | 27,39 | 28,39 | 27,39 | 28,38 | 1,94% | 174,00 |
| 29.04.2026 | 27,36 | 27,84 | 27,36 | 27,84 | 2,65% | 303,00 |
| 28.04.2026 | 27,12 | 27,12 | 27,12 | 27,12 | 0,48% | - |
| 27.04.2026 | 26,99 | 26,99 | 26,99 | 26,99 | -0,11% | - |
| 24.04.2026 | 27,02 | 27,02 | 27,02 | 27,02 | -2,24% | - |
| 23.04.2026 | 25,73 | 27,64 | 25,73 | 27,64 | 7,30% | 2,00 |
| 22.04.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 0,00% | - |
| 21.04.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 0,82% | - |
| 20.04.2026 | 25,55 | 25,55 | 25,55 | 25,55 | 1,87% | - |
| 17.04.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -0,63% | - |
| 16.04.2026 | 24,51 | 25,24 | 24,51 | 25,24 | 1,73% | 40,00 |