164,325€
-0,53%
Echtzeit-Aktienkurs FirstCash Holdings
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 164,25 | 164,40 | 161,70 | 164,40 | -0,48% | - |
| 11.11.2026 | 163,10 | 165,20 | 163,10 | 165,20 | 1,10% | - |
| 10.11.2026 | 166,00 | 166,00 | 162,40 | 163,40 | -1,80% | - |
| 09.11.2026 | 165,25 | 166,40 | 164,15 | 166,40 | 0,42% | - |
| 06.11.2026 | 164,25 | 167,55 | 164,25 | 165,70 | -0,18% | 40,00 |
| 05.11.2026 | 170,70 | 170,70 | 166,00 | 166,00 | -3,43% | - |
| 04.11.2026 | 172,05 | 174,55 | 171,55 | 171,90 | -0,87% | - |
| 03.11.2026 | 170,35 | 174,20 | 170,35 | 173,40 | 0,23% | - |
| 02.11.2026 | 160,90 | 173,00 | 160,90 | 173,00 | 6,59% | - |
| 30.10.2026 | 167,40 | 167,40 | 160,95 | 162,30 | -3,08% | 12,00 |
| 29.10.2026 | 170,35 | 174,20 | 167,45 | 167,45 | -1,21% | - |
| 28.10.2026 | 165,35 | 170,05 | 165,35 | 169,50 | 2,32% | - |
| 27.10.2026 | 156,50 | 165,65 | 156,50 | 165,65 | 6,22% | - |
| 26.10.2026 | 154,05 | 156,15 | 154,05 | 155,95 | 1,60% | - |
| 23.10.2026 | 162,05 | 162,75 | 153,50 | 153,50 | -6,63% | - |
| 22.10.2026 | 190,05 | 190,05 | 164,40 | 164,40 | -14,62% | - |
| 21.10.2026 | 189,55 | 192,55 | 189,55 | 192,55 | 1,05% | - |
| 20.10.2026 | 189,80 | 192,55 | 189,45 | 190,55 | -0,05% | - |
| 19.10.2026 | 190,80 | 192,60 | 190,00 | 190,65 | 0,11% | - |
| 16.10.2026 | 191,35 | 192,05 | 189,95 | 190,45 | -0,86% | - |
| 15.10.2026 | 191,40 | 192,65 | 191,05 | 192,10 | -1,00% | - |
| 14.10.2026 | 193,60 | 194,05 | 190,80 | 194,05 | 0,03% | - |
| 13.10.2026 | 192,20 | 194,55 | 190,50 | 194,00 | 0,41% | - |
| 12.10.2026 | 192,50 | 194,70 | 184,85 | 193,20 | 1,42% | - |
| 09.10.2026 | 186,70 | 191,20 | 186,70 | 190,50 | 0,82% | - |
| 08.10.2026 | 185,00 | 188,95 | 184,60 | 188,95 | 1,37% | - |
| 07.10.2026 | 187,60 | 187,70 | 184,70 | 186,40 | -1,25% | - |
| 06.10.2026 | 186,90 | 188,75 | 183,65 | 188,75 | 0,56% | - |
| 05.10.2026 | 185,90 | 188,45 | 185,55 | 187,70 | 0,43% | - |
| 02.10.2026 | 183,70 | 190,35 | 183,70 | 186,90 | 1,08% | - |
| 01.10.2026 | 185,30 | 186,15 | 183,45 | 184,90 | -0,75% | 4,00 |
| 30.09.2026 | 186,30 | 186,45 | 185,00 | 186,30 | -0,32% | - |
| 29.09.2026 | 188,90 | 190,00 | 186,90 | 186,90 | -1,89% | - |
| 28.09.2026 | 188,60 | 190,50 | 186,25 | 190,50 | 0,37% | - |
| 25.09.2026 | 188,50 | 191,45 | 188,50 | 189,80 | -0,21% | - |
| 24.09.2026 | 187,95 | 190,65 | 186,65 | 190,20 | 0,63% | - |
| 23.09.2026 | 191,60 | 191,60 | 189,00 | 189,00 | -1,00% | - |
| 22.09.2026 | 186,70 | 190,90 | 186,70 | 190,90 | 0,93% | - |
| 21.09.2026 | 189,70 | 191,30 | 189,15 | 189,15 | -0,60% | - |
| 18.09.2026 | 189,15 | 192,75 | 188,05 | 190,30 | -0,37% | - |
| 17.09.2026 | 190,95 | 191,15 | 187,85 | 191,00 | -0,05% | - |
| 16.09.2026 | 185,20 | 191,10 | 185,20 | 191,10 | 3,63% | - |
| 15.09.2026 | 189,85 | 189,85 | 183,75 | 184,40 | -3,96% | - |
| 14.09.2026 | 195,50 | 195,50 | 191,95 | 192,00 | -1,69% | - |
| 11.09.2026 | 194,70 | 198,50 | 194,70 | 195,30 | 0,00% | - |
| 10.09.2026 | 194,20 | 195,30 | 192,40 | 195,30 | 0,44% | - |
| 09.09.2026 | 191,75 | 196,65 | 190,60 | 194,45 | 0,49% | - |
| 08.09.2026 | 190,65 | 196,95 | 190,65 | 193,50 | 1,39% | - |
| 07.09.2026 | 191,45 | 191,45 | 190,65 | 190,85 | -1,62% | - |
| 04.09.2026 | 190,60 | 194,10 | 190,60 | 194,00 | 0,94% | - |
| 03.09.2026 | 188,25 | 192,20 | 185,40 | 192,20 | 1,64% | - |
| 02.09.2026 | 184,20 | 189,10 | 182,75 | 189,10 | 1,75% | - |
| 01.09.2026 | 183,10 | 185,85 | 180,80 | 185,85 | 0,92% | - |
| 31.08.2026 | 186,80 | 186,80 | 183,80 | 184,15 | -2,41% | - |
| 28.08.2026 | 190,65 | 190,75 | 188,70 | 188,70 | -1,46% | - |
| 27.08.2026 | 187,30 | 193,35 | 185,30 | 191,50 | 2,41% | - |
| 26.08.2026 | 194,75 | 195,90 | 187,00 | 187,00 | -4,76% | - |
| 25.08.2026 | 202,00 | 202,00 | 196,20 | 196,35 | -3,04% | - |
| 24.08.2026 | 192,05 | 202,50 | 187,30 | 202,50 | 4,79% | 34,00 |
| 21.08.2026 | 174,45 | 193,25 | 174,45 | 193,25 | 10,68% | - |
| 20.08.2026 | 179,85 | 179,85 | 173,85 | 174,60 | -3,80% | - |
| 19.08.2026 | 181,60 | 182,65 | 180,70 | 181,50 | -1,04% | - |
| 18.08.2026 | 184,75 | 184,75 | 182,30 | 183,40 | -1,37% | - |
| 17.08.2026 | 183,50 | 186,45 | 179,65 | 185,95 | 0,76% | - |
| 14.08.2026 | 180,45 | 184,75 | 176,40 | 184,55 | 0,54% | 5,00 |
| 13.08.2026 | 183,95 | 186,70 | 183,55 | 183,55 | -0,84% | 57,00 |
| 12.08.2026 | 178,80 | 185,10 | 178,00 | 185,10 | 2,78% | 40,00 |
| 11.08.2026 | 179,00 | 180,90 | 176,35 | 180,10 | 0,06% | - |
| 10.08.2026 | 173,60 | 182,10 | 173,60 | 180,00 | 4,23% | 11,00 |
| 07.08.2026 | 176,50 | 179,25 | 172,65 | 172,70 | -3,14% | 30,00 |
| 06.08.2026 | 178,70 | 180,15 | 174,40 | 178,30 | -1,22% | 100,00 |
| 05.08.2026 | 185,10 | 185,10 | 180,50 | 180,50 | -2,51% | - |
| 04.08.2026 | 180,55 | 185,75 | 180,30 | 185,15 | 1,87% | 40,00 |
| 03.08.2026 | 176,05 | 181,75 | 176,05 | 181,75 | 2,86% | - |
| 31.07.2026 | 174,50 | 176,70 | 173,05 | 176,70 | 1,99% | - |
| 30.07.2026 | 175,35 | 175,35 | 172,50 | 173,25 | -1,65% | 7,00 |
| 29.07.2026 | 179,30 | 179,30 | 176,15 | 176,15 | -2,65% | - |
| 28.07.2026 | 180,10 | 182,90 | 178,80 | 180,95 | 0,08% | 8,00 |
| 27.07.2026 | 174,10 | 180,80 | 173,50 | 180,80 | 5,73% | 60,00 |
| 24.07.2026 | 171,75 | 175,35 | 171,00 | 171,00 | -0,20% | - |
| 23.07.2026 | 180,45 | 185,10 | 168,60 | 171,35 | -6,57% | 139,00 |
| 22.07.2026 | 183,75 | 183,75 | 178,10 | 183,40 | -1,08% | - |
| 21.07.2026 | 182,40 | 185,55 | 182,40 | 185,40 | 0,76% | - |
| 20.07.2026 | 184,60 | 185,50 | 183,75 | 184,00 | -1,18% | 70,00 |
| 17.07.2026 | 185,95 | 186,75 | 185,05 | 186,20 | -0,59% | - |
| 16.07.2026 | 185,90 | 188,75 | 183,85 | 187,30 | 0,27% | - |
| 15.07.2026 | 182,00 | 186,80 | 180,20 | 186,80 | 2,08% | - |
| 14.07.2026 | 186,35 | 187,45 | 182,40 | 183,00 | -2,40% | - |
| 13.07.2026 | 189,15 | 189,15 | 187,50 | 187,50 | -1,88% | - |
| 10.07.2026 | 191,80 | 192,15 | 189,20 | 191,10 | -0,83% | - |
| 09.07.2026 | 187,00 | 193,30 | 187,00 | 192,70 | 2,34% | - |
| 08.07.2026 | 193,10 | 193,10 | 187,90 | 188,30 | -3,29% | - |
| 07.07.2026 | 194,20 | 194,70 | 191,20 | 194,70 | -0,46% | - |
| 06.07.2026 | 188,95 | 195,60 | 188,95 | 195,60 | 3,74% | 40,00 |
| 03.07.2026 | 192,45 | 192,45 | 188,55 | 188,55 | -2,68% | - |
| 02.07.2026 | 189,85 | 193,95 | 188,10 | 193,75 | 0,86% | - |
| 01.07.2026 | 187,20 | 192,30 | 187,20 | 192,10 | 1,69% | - |
| 30.06.2026 | 187,25 | 191,40 | 187,25 | 188,90 | 1,21% | - |
| 29.06.2026 | 186,35 | 186,65 | 182,15 | 186,65 | 0,67% | - |
| 26.06.2026 | 189,45 | 189,45 | 184,90 | 185,40 | -2,47% | - |