189,520€
-1,12%
Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 189,52 | 192,98 | 188,34 | 192,16 | 1,48% | 320,00 |
| 04.05.2026 | 187,04 | 189,45 | 185,22 | 189,36 | 1,74% | 157,00 |
| 30.04.2026 | 184,60 | 187,55 | 183,61 | 186,13 | 0,71% | 72,00 |
| 29.04.2026 | 182,94 | 187,03 | 182,12 | 184,82 | 1,09% | 24,00 |
| 28.04.2026 | 185,70 | 190,19 | 181,96 | 182,83 | -1,48% | 45,00 |
| 27.04.2026 | 186,99 | 187,40 | 181,66 | 185,57 | -0,80% | 126,00 |
| 24.04.2026 | 181,95 | 190,82 | 180,78 | 187,07 | 2,93% | 1.266,00 |
| 23.04.2026 | 175,40 | 194,27 | 174,96 | 181,74 | 3,48% | 461,00 |
| 22.04.2026 | 177,11 | 178,86 | 174,62 | 175,63 | -1,06% | 192,00 |
| 21.04.2026 | 174,05 | 177,66 | 174,05 | 177,51 | 2,06% | 1.000,00 |
| 20.04.2026 | 175,61 | 177,88 | 173,43 | 173,93 | -1,05% | - |
| 17.04.2026 | 175,81 | 178,71 | 172,95 | 175,78 | 0,09% | 641,00 |
| 16.04.2026 | 171,75 | 176,20 | 171,71 | 175,63 | 2,25% | 72,00 |
| 15.04.2026 | 172,07 | 174,21 | 170,82 | 171,76 | -0,17% | 170,00 |
| 14.04.2026 | 173,79 | 173,95 | 171,05 | 172,05 | -1,09% | 170,00 |
| 13.04.2026 | 172,58 | 174,45 | 172,02 | 173,95 | 1,17% | 279,00 |
| 10.04.2026 | 170,23 | 173,36 | 167,62 | 171,93 | 1,12% | 286,00 |
| 09.04.2026 | 170,63 | 171,18 | 168,32 | 170,02 | -0,21% | 408,00 |
| 08.04.2026 | 169,96 | 172,00 | 168,57 | 170,37 | 1,25% | 237,00 |
| 07.04.2026 | 166,06 | 168,68 | 164,68 | 168,26 | -2,72% | 194,00 |
| 02.04.2026 | 163,56 | 175,28 | 163,06 | 172,97 | 5,55% | 313,00 |
| 01.04.2026 | 162,54 | 164,09 | 160,96 | 163,87 | 0,70% | 391,00 |
| 31.03.2026 | 167,11 | 168,87 | 155,10 | 162,73 | -2,69% | 224,00 |
| 30.03.2026 | 165,48 | 168,61 | 164,84 | 167,23 | 0,84% | 300,00 |
| 27.03.2026 | 166,56 | 169,47 | 162,68 | 165,83 | -0,42% | 1.005,00 |
| 26.03.2026 | 164,67 | 167,34 | 163,28 | 166,53 | 1,03% | 129,00 |
| 25.03.2026 | 169,28 | 171,48 | 163,63 | 164,83 | -2,73% | 144,00 |
| 24.03.2026 | 167,04 | 170,46 | 165,91 | 169,46 | 1,64% | 48,00 |
| 23.03.2026 | 165,61 | 170,34 | 164,66 | 166,73 | 0,52% | 64,00 |
| 20.03.2026 | 163,08 | 167,22 | 161,89 | 165,87 | 1,94% | 438,00 |
| 19.03.2026 | 165,91 | 166,23 | 161,50 | 162,72 | -1,76% | 273,00 |
| 18.03.2026 | 165,30 | 168,29 | 164,35 | 165,63 | 0,30% | 276,00 |
| 17.03.2026 | 164,26 | 168,00 | 162,78 | 165,13 | 0,90% | 114,00 |
| 16.03.2026 | 170,13 | 170,13 | 163,35 | 163,66 | -3,27% | 197,00 |
| 13.03.2026 | 165,71 | 169,48 | 165,46 | 169,20 | 1,97% | 80,00 |
| 12.03.2026 | 165,16 | 167,70 | 162,71 | 165,93 | -0,18% | 139,00 |
| 11.03.2026 | 166,91 | 168,51 | 164,77 | 166,23 | -0,88% | 211,00 |
| 10.03.2026 | 168,86 | 171,28 | 167,69 | 167,71 | -0,48% | 327,00 |
| 09.03.2026 | 162,45 | 169,31 | 160,06 | 168,52 | 2,84% | 307,00 |
| 06.03.2026 | 161,10 | 164,69 | 157,48 | 163,86 | 1,73% | 1.355,00 |
| 05.03.2026 | 167,57 | 168,11 | 161,02 | 161,08 | -3,87% | 169,00 |
| 04.03.2026 | 168,21 | 170,68 | 165,54 | 167,56 | -0,42% | 316,00 |
| 03.03.2026 | 168,31 | 169,41 | 165,44 | 168,27 | -0,15% | 153,00 |
| 02.03.2026 | 163,01 | 169,17 | 161,83 | 168,52 | 3,25% | 134,00 |
| 27.02.2026 | 160,30 | 163,76 | 158,97 | 163,22 | 1,74% | 39,00 |
| 26.02.2026 | 157,62 | 160,99 | 157,02 | 160,43 | 1,82% | 112,00 |
| 25.02.2026 | 156,97 | 158,37 | 154,38 | 157,56 | 0,12% | 117,00 |
| 24.02.2026 | 154,17 | 157,75 | 153,13 | 157,37 | 2,13% | 92,00 |
| 23.02.2026 | 155,08 | 156,13 | 151,73 | 154,09 | -1,05% | 243,00 |
| 20.02.2026 | 155,64 | 156,21 | 153,90 | 155,72 | 0,18% | - |
| 19.02.2026 | 156,09 | 156,75 | 154,67 | 155,44 | -0,52% | 162,00 |
| 18.02.2026 | 154,99 | 158,30 | 154,15 | 156,25 | 0,69% | 153,00 |
| 17.02.2026 | 155,08 | 155,88 | 153,05 | 155,18 | 0,53% | 482,00 |
| 16.02.2026 | 153,23 | 155,08 | 153,15 | 154,35 | 0,75% | 316,00 |
| 13.02.2026 | 153,43 | 154,68 | 151,90 | 153,20 | 0,10% | 2.483,00 |
| 12.02.2026 | 153,60 | 156,00 | 152,75 | 153,05 | -0,41% | 122,00 |
| 11.02.2026 | 152,45 | 156,00 | 151,48 | 153,68 | 0,62% | 142,00 |
| 10.02.2026 | 153,88 | 155,58 | 151,30 | 152,73 | -0,67% | 367,00 |
| 09.02.2026 | 155,88 | 156,43 | 150,35 | 153,75 | -0,24% | 576,00 |
| 06.02.2026 | 150,73 | 159,70 | 150,65 | 154,13 | 2,15% | 1.691,00 |
| 05.02.2026 | 146,58 | 153,60 | 138,15 | 150,88 | 3,62% | 1.602,00 |
| 04.02.2026 | 144,43 | 145,85 | 143,88 | 145,60 | 0,62% | 178,00 |
| 03.02.2026 | 145,25 | 145,88 | 143,35 | 144,70 | -0,62% | 380,00 |
| 02.02.2026 | 143,25 | 146,23 | 143,13 | 145,60 | 1,09% | 5.290,00 |
| 30.01.2026 | 142,88 | 144,93 | 140,95 | 144,02 | 0,93% | 152,00 |
| 29.01.2026 | 138,38 | 142,80 | 138,38 | 142,70 | 2,85% | 13,00 |
| 28.01.2026 | 140,30 | 141,77 | 138,00 | 138,75 | -0,80% | 66,00 |
| 27.01.2026 | 142,25 | 142,65 | 139,70 | 139,88 | -1,64% | 49,00 |
| 26.01.2026 | 141,23 | 142,63 | 140,55 | 142,20 | 0,46% | 36,00 |
| 23.01.2026 | 146,38 | 146,88 | 141,48 | 141,55 | -3,23% | 1.668,00 |
| 22.01.2026 | 146,90 | 148,27 | 145,63 | 146,27 | -0,53% | 1.200,00 |
| 21.01.2026 | 143,95 | 147,43 | 143,38 | 147,05 | 2,24% | 114,00 |
| 20.01.2026 | 146,30 | 148,05 | 143,45 | 143,83 | -2,16% | - |
| 19.01.2026 | 146,63 | 147,23 | 146,50 | 147,00 | -0,34% | 168,00 |
| 16.01.2026 | 145,55 | 147,70 | 143,95 | 147,50 | 1,32% | 7,00 |
| 15.01.2026 | 144,60 | 146,58 | 144,35 | 145,58 | 0,78% | 2.398,00 |
| 14.01.2026 | 142,45 | 145,27 | 141,63 | 144,45 | 1,33% | 3.512,00 |
| 13.01.2026 | 142,48 | 143,00 | 140,45 | 142,55 | 0,12% | 51,00 |
| 12.01.2026 | 142,05 | 142,43 | 140,23 | 142,38 | 0,53% | 36,00 |
| 09.01.2026 | 141,90 | 142,85 | 140,70 | 141,63 | -0,05% | - |
| 08.01.2026 | 141,43 | 143,95 | 139,98 | 141,70 | -0,14% | - |
| 07.01.2026 | 139,40 | 141,95 | 138,98 | 141,90 | 1,76% | - |
| 06.01.2026 | 138,80 | 142,95 | 138,00 | 139,45 | 0,27% | 123,00 |
| 05.01.2026 | 134,15 | 139,90 | 132,10 | 139,08 | 3,98% | 349,00 |
| 02.01.2026 | 135,88 | 136,68 | 131,98 | 133,75 | -2,37% | 357,00 |
| 30.12.2025 | 136,88 | 137,00 | 136,80 | 137,00 | 0,15% | - |
| 29.12.2025 | 136,70 | 137,77 | 135,58 | 136,80 | -0,56% | 30,00 |
| 23.12.2025 | 137,85 | 138,77 | 137,13 | 137,58 | -0,36% | 168,00 |
| 22.12.2025 | 137,40 | 139,10 | 136,25 | 138,08 | 0,45% | - |
| 19.12.2025 | 138,43 | 139,25 | 136,73 | 137,45 | -0,69% | - |
| 18.12.2025 | 136,90 | 138,75 | 136,77 | 138,40 | 1,00% | - |
| 17.12.2025 | 138,98 | 139,38 | 135,50 | 137,02 | -0,96% | - |
| 16.12.2025 | 140,02 | 140,13 | 137,38 | 138,35 | -1,18% | 43,00 |
| 15.12.2025 | 139,77 | 140,40 | 137,25 | 140,00 | 0,65% | 15,00 |
| 12.12.2025 | 138,25 | 140,80 | 136,13 | 139,10 | 0,63% | - |
| 11.12.2025 | 135,80 | 139,20 | 134,58 | 138,23 | 1,95% | 85,00 |
| 10.12.2025 | 134,27 | 136,13 | 133,33 | 135,58 | 0,82% | 122,00 |
| 09.12.2025 | 134,45 | 135,90 | 132,83 | 134,48 | 0,00% | 81,00 |
| 08.12.2025 | 132,02 | 136,85 | 131,90 | 134,48 | 1,76% | 14,00 |
| 05.12.2025 | 138,88 | 139,45 | 132,10 | 132,15 | -4,98% | 39,00 |