188,450€
-1,82%
Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 191,93 | 192,50 | 186,23 | 188,45 | -1,82% | - |
| 28.05.2026 | 198,40 | 199,00 | 190,85 | 191,95 | -3,25% | 3,00 |
| 27.05.2026 | 198,70 | 200,30 | 198,40 | 198,40 | -0,15% | - |
| 26.05.2026 | 202,50 | 202,50 | 191,60 | 198,70 | 0,25% | 15,00 |
| 25.05.2026 | 196,10 | 198,25 | 195,35 | 198,20 | 1,38% | - |
| 22.05.2026 | 194,40 | 196,25 | 193,60 | 195,50 | 1,01% | 50,00 |
| 21.05.2026 | 193,75 | 193,75 | 189,80 | 193,55 | -0,18% | - |
| 20.05.2026 | 193,70 | 195,85 | 191,85 | 193,90 | -0,44% | - |
| 19.05.2026 | 191,95 | 196,65 | 191,40 | 194,75 | 0,83% | 12,00 |
| 18.05.2026 | 192,55 | 196,65 | 192,55 | 193,15 | -0,39% | - |
| 15.05.2026 | 193,60 | 195,05 | 193,60 | 193,90 | -0,28% | - |
| 14.05.2026 | 191,15 | 194,65 | 191,00 | 194,45 | 1,99% | - |
| 13.05.2026 | 195,55 | 195,55 | 190,65 | 190,65 | -3,52% | - |
| 12.05.2026 | 196,95 | 197,60 | 194,50 | 197,60 | 0,20% | - |
| 11.05.2026 | 192,35 | 197,35 | 192,35 | 197,20 | 2,26% | 15,00 |
| 08.05.2026 | 190,95 | 193,80 | 188,10 | 192,85 | 0,92% | - |
| 07.05.2026 | 191,95 | 192,75 | 187,30 | 191,10 | -0,57% | - |
| 06.05.2026 | 190,95 | 192,20 | 187,20 | 192,20 | 0,29% | - |
| 05.05.2026 | 188,95 | 192,15 | 186,25 | 191,65 | 1,89% | - |
| 04.05.2026 | 185,25 | 188,25 | 184,50 | 188,10 | 1,46% | - |
| 30.04.2026 | 182,70 | 186,65 | 182,70 | 185,40 | 0,35% | - |
| 29.04.2026 | 182,45 | 185,90 | 181,70 | 184,75 | 1,32% | 26,00 |
| 28.04.2026 | 184,80 | 185,20 | 182,35 | 182,35 | -1,27% | - |
| 27.04.2026 | 185,55 | 185,55 | 181,45 | 184,70 | -0,70% | - |
| 24.04.2026 | 179,85 | 189,15 | 179,85 | 186,00 | 2,79% | 4,00 |
| 23.04.2026 | 174,50 | 189,25 | 174,50 | 180,95 | 2,99% | - |
| 22.04.2026 | 177,10 | 177,55 | 175,70 | 175,70 | -0,87% | - |
| 21.04.2026 | 173,55 | 177,25 | 173,55 | 177,25 | 2,13% | - |
| 20.04.2026 | 173,85 | 176,65 | 173,55 | 173,55 | -0,14% | - |
| 17.04.2026 | 175,80 | 177,10 | 173,80 | 173,80 | -1,17% | - |
| 16.04.2026 | 171,05 | 175,85 | 169,75 | 175,85 | 2,69% | - |
| 15.04.2026 | 171,10 | 172,40 | 171,05 | 171,25 | -0,09% | - |
| 14.04.2026 | 172,85 | 173,20 | 169,20 | 171,40 | -1,24% | 6,00 |
| 13.04.2026 | 171,05 | 173,60 | 171,05 | 173,55 | 1,25% | 11,00 |
| 10.04.2026 | 169,15 | 172,10 | 167,75 | 171,40 | 1,06% | - |
| 09.04.2026 | 169,45 | 169,60 | 167,45 | 169,60 | -0,26% | - |
| 08.04.2026 | 170,10 | 171,30 | 166,55 | 170,05 | 1,52% | - |
| 07.04.2026 | 168,00 | 168,00 | 165,35 | 167,50 | -3,35% | 15,00 |
| 02.04.2026 | 163,55 | 173,30 | 160,20 | 173,30 | 6,09% | 163,00 |
| 01.04.2026 | 162,30 | 163,75 | 158,90 | 163,35 | 1,49% | 30,00 |
| 31.03.2026 | 167,65 | 167,65 | 158,20 | 160,95 | -3,51% | - |
| 30.03.2026 | 165,45 | 167,25 | 165,45 | 166,80 | 1,12% | - |
| 27.03.2026 | 167,35 | 167,35 | 163,40 | 164,95 | -0,06% | - |
| 26.03.2026 | 163,20 | 166,75 | 163,20 | 165,05 | 0,70% | - |
| 25.03.2026 | 169,00 | 169,00 | 163,75 | 163,90 | -2,82% | - |
| 24.03.2026 | 166,30 | 168,65 | 166,30 | 168,65 | 1,66% | - |
| 23.03.2026 | 164,10 | 168,55 | 164,10 | 165,90 | 0,39% | - |
| 20.03.2026 | 161,85 | 165,85 | 161,85 | 165,25 | 2,07% | - |
| 19.03.2026 | 165,05 | 165,05 | 161,10 | 161,90 | -1,82% | 8,00 |
| 18.03.2026 | 165,25 | 167,70 | 164,90 | 164,90 | 0,30% | - |
| 17.03.2026 | 162,35 | 167,20 | 162,35 | 164,40 | 0,98% | - |
| 16.03.2026 | 169,15 | 169,15 | 162,80 | 162,80 | -3,24% | - |
| 13.03.2026 | 164,80 | 168,25 | 164,80 | 168,25 | 2,09% | - |
| 12.03.2026 | 164,35 | 166,35 | 162,95 | 164,80 | -0,30% | - |
| 11.03.2026 | 166,05 | 167,70 | 164,45 | 165,30 | -0,42% | - |
| 10.03.2026 | 168,15 | 169,75 | 166,00 | 166,00 | -1,19% | - |
| 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% | - |