189,575€
-5,02%
Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 191,83 | 192,77 | 190,13 | 190,13 | -4,75% | - |
| 28.05.2026 | 198,35 | 201,00 | 197,15 | 199,60 | 0,50% | 5,00 |
| 27.05.2026 | 198,55 | 201,00 | 197,80 | 198,60 | -0,15% | - |
| 26.05.2026 | 197,80 | 199,10 | 196,30 | 198,90 | 0,33% | - |
| 25.05.2026 | 196,15 | 198,25 | 196,05 | 198,25 | 1,30% | 5,00 |
| 22.05.2026 | 194,50 | 196,85 | 193,65 | 195,70 | 1,24% | - |
| 21.05.2026 | 193,85 | 194,60 | 191,25 | 193,30 | -0,34% | 5,00 |
| 20.05.2026 | 194,10 | 196,95 | 191,65 | 193,95 | -0,44% | 20,00 |
| 19.05.2026 | 192,00 | 196,70 | 191,50 | 194,80 | 1,04% | - |
| 18.05.2026 | 192,40 | 196,05 | 192,15 | 192,80 | -0,64% | 200,00 |
| 15.05.2026 | 193,60 | 196,25 | 193,00 | 194,05 | -0,05% | - |
| 14.05.2026 | 190,95 | 194,70 | 190,85 | 194,15 | 1,92% | 60,00 |
| 13.05.2026 | 195,50 | 196,00 | 189,20 | 190,50 | -3,25% | - |
| 12.05.2026 | 198,10 | 198,10 | 194,45 | 196,90 | 4,01% | - |
| 11.05.2026 | 192,30 | 192,70 | 189,30 | 189,30 | -1,79% | - |
| 08.05.2026 | 190,90 | 193,60 | 189,95 | 192,75 | 0,92% | - |
| 07.05.2026 | 192,05 | 193,55 | 189,65 | 191,00 | -0,65% | - |
| 06.05.2026 | 190,95 | 192,25 | 190,40 | 192,25 | 0,44% | - |
| 05.05.2026 | 188,90 | 192,20 | 188,70 | 191,40 | 1,73% | - |
| 04.05.2026 | 186,70 | 188,30 | 184,55 | 188,15 | 1,16% | - |
| 30.04.2026 | 183,35 | 187,05 | 183,25 | 186,00 | 0,98% | - |
| 29.04.2026 | 182,30 | 186,10 | 181,15 | 184,20 | 1,01% | - |
| 28.04.2026 | 184,80 | 187,85 | 181,50 | 182,35 | -1,27% | - |
| 27.04.2026 | 185,45 | 186,35 | 181,30 | 184,70 | -0,67% | - |
| 24.04.2026 | 180,65 | 188,90 | 180,10 | 185,95 | 2,65% | - |
| 23.04.2026 | 174,50 | 184,35 | 174,50 | 181,15 | 3,19% | - |
| 22.04.2026 | 177,10 | 177,80 | 174,65 | 175,55 | -0,88% | - |
| 21.04.2026 | 173,50 | 177,10 | 173,35 | 177,10 | 2,07% | - |
| 20.04.2026 | 173,85 | 176,10 | 173,50 | 173,50 | -0,20% | - |
| 17.04.2026 | 175,20 | 178,05 | 172,75 | 173,85 | -1,02% | 20,00 |
| 16.04.2026 | 170,90 | 175,65 | 170,05 | 175,65 | 2,60% | - |
| 15.04.2026 | 171,05 | 173,00 | 170,45 | 171,20 | -0,12% | - |
| 14.04.2026 | 172,85 | 174,70 | 171,00 | 171,40 | -1,24% | 40,00 |
| 13.04.2026 | 171,00 | 174,00 | 171,00 | 173,55 | 1,22% | 950,00 |
| 10.04.2026 | 169,30 | 172,75 | 167,90 | 171,45 | 1,06% | - |
| 09.04.2026 | 169,35 | 169,90 | 167,70 | 169,65 | -0,29% | - |
| 08.04.2026 | 169,90 | 172,30 | 168,75 | 170,15 | 1,55% | 658,00 |
| 07.04.2026 | 165,80 | 168,10 | 164,05 | 167,55 | -3,23% | 327,00 |
| 02.04.2026 | 162,00 | 174,65 | 160,40 | 173,15 | 6,00% | 60,00 |
| 01.04.2026 | 162,05 | 163,80 | 160,60 | 163,35 | 0,71% | 24,00 |
| 31.03.2026 | 167,60 | 168,95 | 156,70 | 162,20 | -2,76% | 484,00 |
| 30.03.2026 | 165,35 | 167,70 | 163,15 | 166,80 | 1,09% | - |
| 27.03.2026 | 165,45 | 167,50 | 162,25 | 165,00 | -0,33% | 20,00 |
| 26.03.2026 | 163,45 | 166,95 | 162,80 | 165,55 | 1,01% | - |
| 25.03.2026 | 169,15 | 169,90 | 163,60 | 163,90 | -2,85% | - |
| 24.03.2026 | 165,90 | 169,05 | 165,45 | 168,70 | 1,66% | - |
| 23.03.2026 | 164,30 | 169,50 | 163,70 | 165,95 | 0,03% | - |
| 20.03.2026 | 162,15 | 165,90 | 161,80 | 165,90 | 2,47% | - |
| 19.03.2026 | 164,95 | 165,05 | 161,00 | 161,90 | -1,88% | - |
| 18.03.2026 | 165,30 | 167,50 | 164,40 | 165,00 | 0,21% | 158,00 |
| 17.03.2026 | 162,35 | 167,60 | 162,25 | 164,65 | 1,14% | - |
| 16.03.2026 | 169,10 | 169,25 | 162,80 | 162,80 | -3,35% | - |
| 13.03.2026 | 165,05 | 169,10 | 164,65 | 168,45 | 2,03% | 10,00 |
| 12.03.2026 | 165,30 | 166,55 | 162,95 | 165,10 | -0,24% | - |
| 11.03.2026 | 166,00 | 167,90 | 164,50 | 165,50 | -0,66% | - |
| 10.03.2026 | 168,00 | 170,55 | 166,60 | 166,60 | -1,33% | - |
| 09.03.2026 | 161,15 | 168,85 | 160,50 | 168,85 | 3,37% | - |
| 06.03.2026 | 160,60 | 163,60 | 156,75 | 163,35 | 1,65% | 80,00 |
| 05.03.2026 | 166,60 | 167,00 | 160,70 | 160,70 | -4,20% | - |
| 04.03.2026 | 166,60 | 170,00 | 164,45 | 167,75 | -0,03% | 30,00 |
| 03.03.2026 | 166,25 | 168,20 | 164,90 | 167,80 | 4,42% | 30,00 |
| 02.03.2026 | 161,75 | 163,05 | 160,70 | 160,70 | -0,62% | - |
| 27.02.2026 | 158,65 | 163,05 | 158,25 | 161,70 | 0,97% | 80,00 |
| 26.02.2026 | 156,30 | 160,15 | 156,30 | 160,15 | 1,97% | 32,00 |
| 25.02.2026 | 156,20 | 158,15 | 154,60 | 157,05 | 0,16% | 32,00 |
| 24.02.2026 | 153,60 | 157,15 | 152,45 | 156,80 | 2,15% | - |
| 23.02.2026 | 153,55 | 154,75 | 151,35 | 153,50 | -0,71% | 10,00 |
| 20.02.2026 | 155,30 | 155,40 | 153,00 | 154,60 | -0,42% | 80,00 |
| 19.02.2026 | 155,45 | 156,05 | 154,35 | 155,25 | -0,64% | - |
| 18.02.2026 | 154,25 | 157,80 | 152,65 | 156,25 | 0,97% | - |
| 17.02.2026 | 153,90 | 155,40 | 152,45 | 154,75 | -0,19% | - |
| 16.02.2026 | 154,20 | 155,05 | 152,70 | 155,05 | 1,77% | 52,00 |
| 13.02.2026 | 152,25 | 154,10 | 150,30 | 152,35 | -0,33% | 10,00 |
| 12.02.2026 | 153,50 | 154,25 | 152,35 | 152,85 | -0,13% | 10,00 |
| 11.02.2026 | 152,05 | 153,60 | 151,00 | 153,05 | 0,66% | - |
| 10.02.2026 | 153,70 | 154,40 | 151,05 | 152,05 | -0,49% | - |
| 09.02.2026 | 155,05 | 155,90 | 149,90 | 152,80 | -0,81% | 292,00 |
| 06.02.2026 | 149,80 | 157,10 | 149,70 | 154,05 | 2,22% | 379,00 |
| 05.02.2026 | 145,00 | 152,85 | 143,95 | 150,70 | 3,68% | 35,00 |
| 04.02.2026 | 144,05 | 146,00 | 143,50 | 145,35 | 0,66% | 22,00 |
| 03.02.2026 | 144,80 | 144,95 | 143,00 | 144,40 | -0,45% | - |
| 02.02.2026 | 141,85 | 145,45 | 141,75 | 145,05 | 1,19% | - |
| 30.01.2026 | 141,70 | 144,50 | 141,00 | 143,35 | 0,84% | - |
| 29.01.2026 | 137,85 | 142,15 | 137,75 | 142,15 | 2,64% | - |
| 28.01.2026 | 139,70 | 140,30 | 137,70 | 138,50 | -0,79% | - |
| 27.01.2026 | 141,55 | 141,80 | 139,55 | 139,60 | -1,38% | 30,00 |
| 26.01.2026 | 140,40 | 142,15 | 140,15 | 141,55 | -0,32% | - |
| 23.01.2026 | 145,85 | 145,90 | 141,00 | 142,00 | -2,91% | - |
| 22.01.2026 | 146,35 | 147,05 | 145,30 | 146,25 | -0,14% | - |
| 21.01.2026 | 143,45 | 146,90 | 142,85 | 146,45 | 2,27% | 18,00 |
| 20.01.2026 | 144,65 | 147,30 | 143,20 | 143,20 | -2,35% | - |
| 19.01.2026 | 145,80 | 146,75 | 145,70 | 146,65 | -0,27% | - |
| 16.01.2026 | 145,10 | 147,25 | 142,45 | 147,05 | 1,55% | - |
| 15.01.2026 | 143,75 | 146,10 | 143,55 | 144,80 | 0,66% | - |
| 14.01.2026 | 141,30 | 144,85 | 140,90 | 143,85 | 1,45% | - |
| 13.01.2026 | 141,65 | 141,95 | 140,00 | 141,80 | -0,07% | - |
| 12.01.2026 | 140,40 | 141,90 | 139,60 | 141,90 | 0,50% | - |
| 09.01.2026 | 141,20 | 141,75 | 140,65 | 141,20 | 0,00% | 172,00 |
| 08.01.2026 | 140,65 | 142,40 | 140,00 | 141,20 | 0,00% | 50,00 |
| 07.01.2026 | 138,90 | 141,45 | 138,55 | 141,20 | 1,51% | - |