27,660€
4,50%
Echtzeit-Aktienkurs EZCORP
Bid:
Ask:
Aktienkurse zur EZCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 24,81 | 24,81 | 24,81 | 24,81 | -0,04% | - |
| 14.04.2026 | 24,82 | 24,82 | 24,82 | 24,82 | 2,90% | - |
| 13.04.2026 | 24,12 | 24,12 | 24,12 | 24,12 | 0,54% | - |
| 10.04.2026 | 23,99 | 23,99 | 23,99 | 23,99 | 1,18% | - |
| 09.04.2026 | 23,71 | 23,71 | 23,71 | 23,71 | -0,67% | - |
| 08.04.2026 | 23,87 | 23,87 | 23,87 | 23,87 | 4,69% | - |
| 07.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 02.04.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 4,59% | 630,00 |
| 01.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 31.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 30.03.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 1.100,00 |
| 27.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.03.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -3,54% | - |
| 25.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 24.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 23.03.2026 | 22,00 | 22,00 | 21,80 | 21,80 | -2,68% | 300,00 |
| 20.03.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 300,00 |
| 19.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 18.03.2026 | 23,00 | 23,60 | 23,00 | 23,00 | 3,60% | 2.530,00 |
| 17.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 16.03.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 650,00 |
| 13.03.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | 220,00 |
| 12.03.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 50,00 |
| 11.03.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | 400,00 |
| 10.03.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 7,41% | 100,00 |
| 09.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 225,00 |
| 06.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 05.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 04.03.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 02.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 27.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 26.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 25.02.2026 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 224,00 |
| 24.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 23.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 20.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 19.02.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 18.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
| 17.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 16.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 12.02.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.02.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 10.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 09.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 11,34% | - |
| 06.02.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 05.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 7,53% | - |
| 04.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 03.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,81% | - |
| 02.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 30.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 29.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 28.01.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 27.01.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |