193,775€
2,69%
Echtzeit-Aktienkurs FirstCash Holdings
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 187,05 | 194,35 | 186,50 | 193,30 | 2,44% | - |
| 08.07.2026 | 192,60 | 192,75 | 186,65 | 188,70 | -3,21% | - |
| 07.07.2026 | 194,25 | 196,55 | 191,45 | 194,95 | -0,28% | - |
| 06.07.2026 | 188,85 | 196,40 | 188,85 | 195,50 | 3,08% | - |
| 03.07.2026 | 192,40 | 192,55 | 188,60 | 189,65 | -2,34% | - |
| 02.07.2026 | 190,00 | 194,20 | 188,40 | 194,20 | 1,22% | - |
| 01.07.2026 | 187,20 | 192,95 | 187,15 | 191,85 | 1,80% | - |
| 30.06.2026 | 187,25 | 191,60 | 187,00 | 188,45 | 0,61% | - |
| 29.06.2026 | 186,40 | 187,30 | 180,95 | 187,30 | 0,81% | - |
| 26.06.2026 | 189,65 | 190,10 | 184,40 | 185,80 | -2,31% | - |
| 25.06.2026 | 191,55 | 192,75 | 189,00 | 190,20 | -1,35% | - |
| 24.06.2026 | 195,60 | 197,20 | 192,80 | 192,80 | -1,56% | - |
| 23.06.2026 | 198,80 | 202,90 | 195,10 | 195,85 | -2,05% | - |
| 22.06.2026 | 195,00 | 200,80 | 195,00 | 199,95 | 0,73% | 227,00 |
| 19.06.2026 | 199,25 | 199,25 | 198,50 | 198,50 | 0,38% | - |
| 18.06.2026 | 194,70 | 197,75 | 192,25 | 197,75 | 1,93% | - |
| 17.06.2026 | 188,40 | 197,10 | 184,70 | 194,00 | 2,51% | 10,00 |
| 16.06.2026 | 192,35 | 194,45 | 189,25 | 189,25 | -1,79% | 10,00 |
| 15.06.2026 | 194,95 | 196,45 | 189,85 | 192,70 | -0,52% | - |
| 12.06.2026 | 188,10 | 194,00 | 187,85 | 193,70 | 4,17% | - |
| 11.06.2026 | 183,15 | 187,75 | 179,60 | 185,95 | 1,72% | - |
| 10.06.2026 | 197,25 | 197,45 | 179,90 | 182,80 | -8,00% | 38,00 |
| 09.06.2026 | 193,25 | 198,70 | 191,10 | 198,70 | 2,69% | - |
| 08.06.2026 | 194,65 | 197,90 | 193,50 | 193,50 | -0,79% | 540,00 |
| 05.06.2026 | 190,50 | 196,90 | 189,95 | 195,05 | 1,93% | - |
| 04.06.2026 | 193,55 | 193,55 | 189,10 | 191,35 | 5,95% | 14,00 |
| 03.06.2026 | 179,00 | 180,60 | 177,60 | 180,60 | 0,84% | - |
| 02.06.2026 | 182,15 | 183,85 | 175,95 | 179,10 | -2,58% | 32,00 |
| 01.06.2026 | 188,10 | 191,55 | 183,85 | 183,85 | -2,13% | 41,00 |
| 29.05.2026 | 193,15 | 193,20 | 186,00 | 187,85 | -5,89% | 558,00 |
| 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% | - |