191,450€
0,47%
Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 189,80 | 193,00 | 188,55 | 190,55 | -0,16% | - |
| 19.10.2026 | 190,75 | 192,90 | 190,15 | 190,85 | -0,18% | - |
| 16.10.2026 | 191,30 | 193,60 | 189,95 | 191,20 | -0,39% | - |
| 15.10.2026 | 191,10 | 193,60 | 190,55 | 191,95 | -0,95% | - |
| 14.10.2026 | 193,75 | 194,50 | 190,80 | 193,80 | -0,62% | - |
| 13.10.2026 | 192,05 | 195,00 | 191,10 | 195,00 | 1,04% | 5,00 |
| 12.10.2026 | 192,50 | 194,75 | 188,95 | 193,00 | 1,26% | 155,00 |
| 09.10.2026 | 186,65 | 191,45 | 186,55 | 190,60 | 0,98% | - |
| 08.10.2026 | 185,00 | 190,40 | 183,70 | 188,75 | 1,21% | - |
| 07.10.2026 | 187,55 | 188,35 | 185,00 | 186,50 | -1,17% | - |
| 06.10.2026 | 186,75 | 188,70 | 186,05 | 188,70 | 0,67% | - |
| 05.10.2026 | 185,85 | 189,20 | 185,50 | 187,45 | 0,21% | - |
| 02.10.2026 | 183,60 | 190,90 | 183,45 | 187,05 | 1,16% | - |
| 01.10.2026 | 185,60 | 187,95 | 183,10 | 184,90 | -0,80% | - |
| 30.09.2026 | 186,50 | 186,85 | 185,05 | 186,40 | -0,51% | - |
| 29.09.2026 | 188,45 | 190,50 | 187,10 | 187,35 | -1,71% | - |
| 28.09.2026 | 188,25 | 190,65 | 186,90 | 190,60 | 0,34% | - |
| 25.09.2026 | 188,60 | 191,95 | 188,40 | 189,95 | -0,21% | 10,00 |
| 24.09.2026 | 188,00 | 191,05 | 187,05 | 190,35 | 0,71% | - |
| 23.09.2026 | 191,60 | 191,95 | 189,00 | 189,00 | -0,18% | 10,00 |
| 22.09.2026 | 186,55 | 192,00 | 186,50 | 189,35 | 0,34% | - |
| 21.09.2026 | 189,65 | 191,35 | 188,70 | 188,70 | -1,10% | 40,00 |
| 18.09.2026 | 189,25 | 193,05 | 188,50 | 190,80 | -0,18% | - |
| 17.09.2026 | 190,85 | 191,75 | 188,65 | 191,15 | -0,39% | - |
| 16.09.2026 | 185,15 | 191,90 | 184,95 | 191,90 | 3,01% | - |
| 15.09.2026 | 189,55 | 190,60 | 182,50 | 186,30 | -2,97% | - |
| 14.09.2026 | 195,35 | 195,95 | 191,35 | 192,00 | -2,17% | - |
| 11.09.2026 | 194,80 | 198,60 | 194,80 | 196,25 | 0,20% | - |
| 10.09.2026 | 194,20 | 197,00 | 193,20 | 195,85 | 0,26% | - |
| 09.09.2026 | 191,85 | 196,95 | 189,90 | 195,35 | 0,98% | - |
| 08.09.2026 | 190,90 | 197,15 | 190,65 | 193,45 | 1,34% | - |
| 07.09.2026 | 191,60 | 192,15 | 190,90 | 190,90 | -1,24% | - |
| 04.09.2026 | 190,65 | 194,70 | 190,50 | 193,30 | 0,55% | - |
| 03.09.2026 | 187,95 | 192,25 | 186,30 | 192,25 | 1,69% | - |
| 02.09.2026 | 184,50 | 189,90 | 183,05 | 189,05 | 1,91% | - |
| 01.09.2026 | 183,05 | 186,05 | 181,25 | 185,50 | 0,54% | - |
| 31.08.2026 | 186,85 | 188,20 | 182,95 | 184,50 | -2,28% | - |
| 28.08.2026 | 190,80 | 192,20 | 188,75 | 188,80 | -1,64% | - |
| 27.08.2026 | 187,40 | 194,25 | 186,75 | 191,95 | 2,48% | - |
| 26.08.2026 | 194,75 | 195,95 | 187,30 | 187,30 | -4,68% | - |
| 25.08.2026 | 202,20 | 202,90 | 195,25 | 196,50 | 4,11% | 80,00 |
| 24.08.2026 | 192,05 | 193,00 | 188,75 | 188,75 | -2,13% | - |
| 21.08.2026 | 174,40 | 193,85 | 174,40 | 192,85 | 9,79% | - |
| 20.08.2026 | 179,80 | 181,30 | 175,65 | 175,65 | -3,14% | - |
| 19.08.2026 | 181,70 | 183,50 | 180,80 | 181,35 | -1,47% | - |
| 18.08.2026 | 184,45 | 185,35 | 181,85 | 184,05 | 2,28% | - |
| 17.08.2026 | 183,10 | 183,35 | 179,95 | 179,95 | 1,84% | - |
| 14.08.2026 | 179,20 | 179,65 | 176,70 | 176,70 | -3,76% | - |
| 13.08.2026 | 183,90 | 186,75 | 182,25 | 183,60 | -0,86% | 10,00 |
| 12.08.2026 | 178,85 | 185,70 | 178,05 | 185,20 | 3,00% | 10,00 |
| 11.08.2026 | 179,05 | 181,15 | 176,65 | 179,80 | -0,14% | - |
| 10.08.2026 | 173,55 | 181,65 | 173,40 | 180,05 | 3,72% | - |
| 07.08.2026 | 176,40 | 177,25 | 172,95 | 173,60 | -2,66% | - |
| 06.08.2026 | 178,75 | 179,50 | 176,00 | 178,35 | -1,30% | - |
| 05.08.2026 | 184,95 | 185,20 | 180,55 | 180,70 | -0,25% | - |
| 04.08.2026 | 180,30 | 181,15 | 180,15 | 181,15 | 4,23% | - |
| 03.08.2026 | 176,10 | 176,50 | 173,55 | 173,80 | -1,61% | - |
| 31.07.2026 | 175,00 | 177,70 | 174,00 | 176,65 | 1,41% | - |
| 30.07.2026 | 174,95 | 175,95 | 172,55 | 174,20 | -1,22% | - |
| 29.07.2026 | 179,40 | 179,95 | 175,40 | 176,35 | -2,43% | 50,00 |
| 28.07.2026 | 180,00 | 182,65 | 178,00 | 180,75 | -0,19% | 20,00 |
| 27.07.2026 | 174,10 | 181,10 | 171,20 | 181,10 | 5,81% | 146,00 |
| 24.07.2026 | 171,90 | 177,45 | 171,15 | 171,15 | -0,47% | - |
| 23.07.2026 | 180,70 | 185,40 | 168,70 | 171,95 | -6,01% | 90,00 |
| 22.07.2026 | 183,80 | 184,05 | 178,45 | 182,95 | -1,75% | - |
| 21.07.2026 | 182,40 | 186,20 | 182,20 | 186,20 | 1,00% | - |
| 20.07.2026 | 184,65 | 186,95 | 184,35 | 184,35 | -1,18% | - |
| 17.07.2026 | 185,85 | 187,55 | 184,90 | 186,55 | -0,77% | - |
| 16.07.2026 | 186,05 | 189,70 | 185,55 | 188,00 | 0,29% | 300,00 |
| 15.07.2026 | 182,00 | 187,45 | 179,90 | 187,45 | 2,01% | - |
| 14.07.2026 | 186,40 | 188,30 | 182,15 | 183,75 | -2,23% | - |
| 13.07.2026 | 188,95 | 189,95 | 187,95 | 187,95 | -1,93% | - |
| 10.07.2026 | 192,05 | 193,40 | 191,25 | 191,65 | -0,85% | - |
| 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% | - |