Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 160,95 | 168,00 | 160,95 | 168,00 | 2,88% | - |
| 06.03.2026 | 160,55 | 163,30 | 156,30 | 163,30 | 1,74% | 15,00 |
| 05.03.2026 | 166,75 | 166,75 | 160,50 | 160,50 | -4,12% | - |
| 04.03.2026 | 166,55 | 167,55 | 166,00 | 167,40 | -0,24% | - |
| 03.03.2026 | 166,80 | 167,80 | 164,65 | 167,80 | 0,27% | 41,00 |
| 02.03.2026 | 161,30 | 167,35 | 161,30 | 167,35 | 3,59% | - |
| 27.02.2026 | 158,90 | 162,50 | 158,90 | 161,55 | 0,97% | - |
| 26.02.2026 | 156,55 | 160,00 | 156,55 | 160,00 | 1,94% | - |
| 25.02.2026 | 156,25 | 157,50 | 155,40 | 156,95 | 0,13% | - |
| 24.02.2026 | 153,80 | 157,15 | 150,20 | 156,75 | 2,22% | - |
| 23.02.2026 | 153,65 | 153,65 | 152,20 | 153,35 | -0,84% | - |
| 20.02.2026 | 155,30 | 155,30 | 153,60 | 154,65 | -0,39% | - |
| 19.02.2026 | 155,40 | 155,70 | 154,30 | 155,25 | -0,77% | - |
| 18.02.2026 | 154,30 | 157,30 | 151,75 | 156,45 | 1,10% | - |
| 17.02.2026 | 155,45 | 155,45 | 154,00 | 154,75 | -0,19% | - |
| 16.02.2026 | 152,85 | 155,05 | 152,85 | 155,05 | 1,77% | 42,00 |
| 13.02.2026 | 152,65 | 154,00 | 150,30 | 152,35 | -0,16% | - |
| 12.02.2026 | 153,50 | 153,80 | 152,60 | 152,60 | 0,10% | - |
| 11.02.2026 | 152,10 | 153,25 | 151,10 | 152,45 | 0,10% | - |
| 10.02.2026 | 153,80 | 153,80 | 151,10 | 152,30 | -0,33% | - |
| 09.02.2026 | 155,95 | 156,35 | 149,85 | 152,80 | -0,81% | 50,00 |
| 06.02.2026 | 149,75 | 155,35 | 149,75 | 154,05 | 2,22% | 107,00 |
| 05.02.2026 | 146,60 | 150,80 | 146,50 | 150,70 | 3,75% | 346,00 |
| 04.02.2026 | 144,20 | 145,25 | 143,90 | 145,25 | 0,83% | - |
| 03.02.2026 | 144,85 | 144,85 | 143,55 | 144,05 | -0,69% | - |
| 02.02.2026 | 141,95 | 145,25 | 141,95 | 145,05 | 1,19% | - |
| 30.01.2026 | 141,70 | 144,05 | 140,10 | 143,35 | 0,92% | - |
| 29.01.2026 | 137,90 | 142,05 | 137,90 | 142,05 | 2,71% | - |
| 28.01.2026 | 139,70 | 139,70 | 138,25 | 138,30 | -0,90% | - |
| 27.01.2026 | 141,65 | 141,65 | 139,40 | 139,55 | -1,38% | - |
| 26.01.2026 | 140,40 | 141,50 | 138,95 | 141,50 | -0,35% | - |
| 23.01.2026 | 145,85 | 145,85 | 141,00 | 142,00 | -2,71% | - |
| 22.01.2026 | 146,40 | 146,80 | 144,05 | 145,95 | -0,51% | - |
| 21.01.2026 | 143,45 | 146,70 | 143,10 | 146,70 | 2,48% | - |
| 20.01.2026 | 144,80 | 146,95 | 143,15 | 143,15 | -2,39% | - |
| 19.01.2026 | 145,20 | 146,65 | 145,20 | 146,65 | -0,27% | 116,00 |
| 16.01.2026 | 145,15 | 147,05 | 142,25 | 147,05 | 1,55% | - |
| 15.01.2026 | 143,60 | 145,80 | 143,60 | 144,80 | 0,70% | - |
| 14.01.2026 | 141,45 | 143,80 | 140,55 | 143,80 | 1,41% | - |
| 13.01.2026 | 141,70 | 141,80 | 140,45 | 141,80 | 0,21% | - |
| 12.01.2026 | 140,50 | 141,85 | 139,90 | 141,50 | 0,21% | 50,00 |
| 09.01.2026 | 141,20 | 141,55 | 140,70 | 141,20 | 0,00% | - |
| 08.01.2026 | 140,75 | 141,80 | 140,40 | 141,20 | 0,07% | - |
| 07.01.2026 | 138,95 | 141,20 | 138,00 | 141,10 | 1,66% | - |
| 06.01.2026 | 138,25 | 142,35 | 137,35 | 138,80 | -0,04% | - |
| 05.01.2026 | 133,75 | 139,10 | 133,60 | 138,85 | 4,44% | 35,00 |
| 02.01.2026 | 135,35 | 135,35 | 131,65 | 132,95 | -2,31% | - |
| 30.12.2025 | 136,10 | 136,10 | 136,10 | 136,10 | -0,07% | - |
| 29.12.2025 | 137,35 | 137,35 | 135,30 | 136,20 | -0,98% | 25,00 |
| 23.12.2025 | 137,10 | 137,90 | 135,30 | 137,55 | 0,15% | - |
| 22.12.2025 | 137,00 | 138,05 | 137,00 | 137,35 | 0,40% | - |
| 19.12.2025 | 137,55 | 138,30 | 135,30 | 136,80 | -1,08% | - |
| 18.12.2025 | 136,10 | 138,30 | 135,30 | 138,30 | 1,39% | - |
| 17.12.2025 | 138,30 | 138,30 | 135,75 | 136,40 | -1,20% | - |
| 16.12.2025 | 139,10 | 139,10 | 137,15 | 138,05 | -1,32% | - |
| 15.12.2025 | 138,80 | 139,95 | 135,30 | 139,90 | 0,65% | - |
| 12.12.2025 | 137,90 | 139,80 | 135,30 | 139,00 | 0,58% | - |
| 11.12.2025 | 134,60 | 138,30 | 132,80 | 138,20 | 2,29% | 10,00 |
| 10.12.2025 | 133,70 | 135,10 | 131,80 | 135,10 | 0,86% | - |
| 09.12.2025 | 133,80 | 133,95 | 130,50 | 133,95 | -0,22% | - |
| 08.12.2025 | 131,50 | 136,20 | 131,50 | 134,25 | 1,44% | - |
| 05.12.2025 | 138,40 | 138,40 | 132,35 | 132,35 | -4,89% | - |
| 04.12.2025 | 138,80 | 139,15 | 137,80 | 139,15 | 0,40% | - |
| 03.12.2025 | 137,65 | 138,60 | 136,25 | 138,60 | 0,95% | - |
| 02.12.2025 | 136,45 | 138,00 | 133,90 | 137,30 | 0,66% | - |
| 01.12.2025 | 135,25 | 137,00 | 134,45 | 136,40 | 0,40% | - |
| 28.11.2025 | 136,50 | 137,30 | 135,50 | 135,85 | -0,18% | 60,00 |
| 27.11.2025 | 136,15 | 136,15 | 136,10 | 136,10 | 0,04% | - |
| 26.11.2025 | 133,20 | 136,05 | 133,20 | 136,05 | 1,91% | - |
| 25.11.2025 | 132,50 | 133,90 | 131,40 | 133,50 | 0,15% | - |
| 24.11.2025 | 130,15 | 133,30 | 130,15 | 133,30 | 2,26% | - |
| 21.11.2025 | 127,80 | 133,05 | 127,80 | 130,35 | 1,36% | - |
| 20.11.2025 | 136,20 | 136,20 | 128,60 | 128,60 | -5,20% | - |
| 19.11.2025 | 133,70 | 135,80 | 133,70 | 135,65 | 0,78% | - |
| 18.11.2025 | 132,00 | 135,20 | 132,00 | 134,60 | 0,94% | - |
| 17.11.2025 | 137,30 | 138,00 | 133,35 | 133,35 | -3,02% | - |
| 14.11.2025 | 134,65 | 137,50 | 134,10 | 137,50 | 1,36% | - |
| 13.11.2025 | 139,25 | 139,25 | 135,30 | 135,65 | -2,79% | - |
| 12.11.2025 | 140,35 | 140,75 | 139,25 | 139,55 | -0,21% | - |
| 11.11.2025 | 139,05 | 140,10 | 138,05 | 139,85 | 0,50% | - |
| 10.11.2025 | 138,65 | 141,50 | 138,65 | 139,15 | 0,36% | 62,00 |
| 07.11.2025 | 139,90 | 139,90 | 137,85 | 138,65 | -0,96% | - |
| 06.11.2025 | 140,15 | 142,50 | 139,90 | 140,00 | -0,78% | 60,00 |
| 05.11.2025 | 138,70 | 141,10 | 138,40 | 141,10 | 1,55% | 2,00 |
| 04.11.2025 | 136,25 | 139,70 | 136,25 | 138,95 | 0,87% | 25,00 |
| 03.11.2025 | 136,65 | 138,65 | 136,05 | 137,75 | 0,80% | - |
| 31.10.2025 | 136,40 | 138,00 | 136,25 | 136,65 | 0,22% | - |
| 30.10.2025 | 126,55 | 140,55 | 126,40 | 136,35 | 7,53% | 120,00 |
| 29.10.2025 | 127,50 | 128,75 | 126,80 | 126,80 | -0,35% | 10,00 |
| 28.10.2025 | 129,05 | 129,60 | 127,25 | 127,25 | -1,09% | 60,00 |
| 27.10.2025 | 133,05 | 133,90 | 128,40 | 128,65 | -2,98% | 30,00 |
| 24.10.2025 | 133,10 | 133,60 | 132,45 | 132,60 | -0,26% | - |
| 23.10.2025 | 132,70 | 134,25 | 132,40 | 132,95 | -0,04% | - |
| 22.10.2025 | 131,65 | 133,00 | 131,05 | 133,00 | 0,95% | 125,00 |
| 21.10.2025 | 135,45 | 135,45 | 129,95 | 131,75 | -2,84% | - |
| 20.10.2025 | 134,65 | 135,75 | 133,10 | 135,60 | 0,52% | 8,00 |
| 17.10.2025 | 134,05 | 134,90 | 133,40 | 134,90 | -0,30% | 8,00 |
| 16.10.2025 | 137,30 | 139,00 | 134,90 | 135,30 | -1,20% | 25,00 |
| 15.10.2025 | 136,45 | 137,20 | 136,40 | 136,95 | 0,44% | 10,00 |
| 14.10.2025 | 131,45 | 136,35 | 131,45 | 136,35 | 2,83% | - |