164,300€
-0,95%
Echtzeit-Aktienkurs FirstCash Holdings
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 166,05 | 167,13 | 161,88 | 164,30 | -0,95% | - |
| 11.11.2026 | 164,45 | 166,65 | 164,10 | 165,88 | 0,97% | - |
| 10.11.2026 | 167,20 | 168,02 | 163,35 | 164,27 | -1,91% | 25,00 |
| 09.11.2026 | 166,18 | 170,60 | 164,10 | 167,48 | 0,48% | - |
| 06.11.2026 | 167,65 | 169,60 | 165,43 | 166,68 | -0,22% | 47,00 |
| 05.11.2026 | 171,73 | 175,20 | 165,18 | 167,05 | -2,93% | 40,00 |
| 04.11.2026 | 173,35 | 181,15 | 169,25 | 172,10 | -1,06% | 72,00 |
| 03.11.2026 | 172,95 | 175,58 | 171,68 | 173,95 | 0,48% | 405,00 |
| 02.11.2026 | 161,98 | 173,52 | 161,48 | 173,13 | 6,26% | 40,00 |
| 30.10.2026 | 168,08 | 169,58 | 160,68 | 162,93 | -3,22% | 288,00 |
| 29.10.2026 | 170,58 | 175,50 | 166,70 | 168,35 | -1,38% | 105,00 |
| 28.10.2026 | 166,73 | 171,68 | 166,05 | 170,70 | 2,35% | 102,00 |
| 27.10.2026 | 156,98 | 166,77 | 156,27 | 166,77 | 6,34% | 221,00 |
| 26.10.2026 | 154,48 | 159,05 | 153,90 | 156,83 | 1,77% | 306,00 |
| 23.10.2026 | 164,77 | 166,68 | 153,60 | 154,10 | -6,66% | 342,00 |
| 22.10.2026 | 192,90 | 197,33 | 161,80 | 165,10 | -14,08% | 196,00 |
| 21.10.2026 | 191,52 | 193,68 | 191,23 | 192,15 | 0,48% | 59,00 |
| 20.10.2026 | 191,38 | 194,20 | 189,02 | 191,23 | -0,25% | - |
| 19.10.2026 | 191,73 | 195,70 | 190,38 | 191,70 | -0,04% | 250,00 |
| 16.10.2026 | 193,10 | 194,77 | 189,85 | 191,77 | -0,80% | 56,00 |
| 15.10.2026 | 194,27 | 194,38 | 192,18 | 193,33 | -0,34% | - |
| 14.10.2026 | 195,33 | 196,48 | 190,93 | 193,98 | -0,75% | 38,00 |
| 13.10.2026 | 193,50 | 195,95 | 193,00 | 195,45 | 0,80% | 33,00 |
| 12.10.2026 | 192,75 | 195,58 | 189,33 | 193,90 | 1,60% | 510,00 |
| 09.10.2026 | 188,40 | 192,40 | 188,25 | 190,85 | 1,14% | - |
| 08.10.2026 | 187,23 | 191,43 | 185,00 | 188,70 | 0,76% | 56,00 |
| 07.10.2026 | 189,70 | 190,38 | 185,20 | 187,27 | -0,99% | 324,00 |
| 06.10.2026 | 188,70 | 189,80 | 186,20 | 189,15 | 0,40% | 13,00 |
| 05.10.2026 | 188,05 | 190,25 | 186,33 | 188,40 | 0,80% | 140,00 |
| 02.10.2026 | 184,98 | 191,75 | 184,83 | 186,90 | 0,89% | - |
| 01.10.2026 | 186,55 | 189,88 | 182,98 | 185,25 | -0,72% | - |
| 30.09.2026 | 187,68 | 188,75 | 184,88 | 186,60 | -0,69% | 191,00 |
| 29.09.2026 | 191,02 | 192,70 | 187,20 | 187,90 | -1,53% | 13,00 |
| 28.09.2026 | 191,13 | 191,80 | 187,58 | 190,83 | 0,03% | - |
| 25.09.2026 | 190,13 | 193,60 | 189,52 | 190,77 | 0,32% | 504,00 |
| 24.09.2026 | 190,10 | 191,88 | 188,77 | 190,18 | -0,04% | - |
| 23.09.2026 | 193,30 | 195,63 | 189,48 | 190,25 | -1,40% | 48,00 |
| 22.09.2026 | 188,80 | 194,90 | 188,27 | 192,95 | 2,31% | 108,00 |
| 21.09.2026 | 190,98 | 194,02 | 188,43 | 188,60 | -1,11% | 32,00 |
| 18.09.2026 | 190,80 | 193,65 | 189,18 | 190,73 | -0,03% | - |
| 17.09.2026 | 191,65 | 193,50 | 189,35 | 190,77 | -0,47% | 356,00 |
| 16.09.2026 | 186,73 | 192,60 | 185,90 | 191,68 | 2,57% | 17,00 |
| 15.09.2026 | 192,23 | 192,30 | 182,88 | 186,88 | -2,59% | - |
| 14.09.2026 | 197,83 | 198,70 | 191,48 | 191,85 | -2,66% | 195,00 |
| 11.09.2026 | 195,93 | 199,77 | 195,08 | 197,10 | 0,56% | 110,00 |
| 10.09.2026 | 195,40 | 197,58 | 192,88 | 196,00 | 0,23% | 418,00 |
| 09.09.2026 | 193,75 | 197,88 | 189,95 | 195,55 | 0,79% | 915,00 |
| 08.09.2026 | 193,93 | 198,08 | 191,35 | 194,02 | -0,08% | 990,00 |
| 07.09.2026 | 194,23 | 194,30 | 193,93 | 194,18 | -0,05% | 14,00 |
| 04.09.2026 | 192,52 | 195,33 | 190,83 | 194,27 | 0,92% | 28,00 |
| 03.09.2026 | 189,75 | 193,50 | 187,85 | 192,50 | 1,28% | 192,00 |
| 02.09.2026 | 186,38 | 191,40 | 184,60 | 190,08 | 2,15% | - |
| 01.09.2026 | 184,95 | 187,27 | 183,20 | 186,08 | 0,76% | 53,00 |
| 31.08.2026 | 189,10 | 191,58 | 183,33 | 184,68 | -2,37% | 87,00 |
| 28.08.2026 | 192,33 | 194,00 | 188,98 | 189,15 | -1,64% | - |
| 27.08.2026 | 188,73 | 194,88 | 187,38 | 192,30 | 1,83% | - |
| 26.08.2026 | 196,63 | 200,08 | 187,20 | 188,85 | -3,84% | 126,00 |
| 25.08.2026 | 204,70 | 206,60 | 195,65 | 196,40 | -3,13% | 146,00 |
| 24.08.2026 | 192,98 | 204,45 | 189,48 | 202,75 | 4,77% | 269,00 |
| 21.08.2026 | 176,13 | 194,68 | 176,08 | 193,52 | 9,72% | 387,00 |
| 20.08.2026 | 178,43 | 179,08 | 175,80 | 176,38 | -2,84% | 71,00 |
| 19.08.2026 | 183,45 | 184,88 | 181,00 | 181,52 | -5,53% | - |
| 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 |