196,172$
3,08%
Echtzeit-Aktienkurs FirstCash Holdings
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 188,83 | 196,96 | 186,31 | 196,09 | 3,04% | 44,00 |
| 06.03.2026 | 184,77 | 191,13 | 182,00 | 190,31 | 1,73% | 44,00 |
| 05.03.2026 | 192,96 | 194,30 | 186,83 | 187,07 | -4,09% | 44,00 |
| 04.03.2026 | 195,40 | 197,92 | 192,31 | 195,05 | -0,09% | 265.253,00 |
| 03.03.2026 | 193,06 | 196,35 | 191,00 | 195,23 | -0,94% | 536.409,00 |
| 02.03.2026 | 190,49 | 197,74 | 188,94 | 197,09 | 2,23% | 324.125,00 |
| 27.02.2026 | 188,53 | 193,96 | 187,88 | 192,79 | 1,86% | 345.764,00 |
| 26.02.2026 | 186,74 | 189,90 | 184,95 | 189,27 | 1,69% | 183.294,00 |
| 25.02.2026 | 186,35 | 186,90 | 182,02 | 186,12 | 0,44% | 214.045,00 |
| 24.02.2026 | 181,90 | 185,74 | 175,71 | 185,30 | 2,04% | 227.143,00 |
| 23.02.2026 | 183,89 | 186,59 | 178,67 | 181,59 | -1,01% | 187.722,00 |
| 20.02.2026 | 183,37 | 183,77 | 180,97 | 183,45 | 0,19% | 311.334,00 |
| 19.02.2026 | 183,12 | 185,12 | 182,07 | 183,10 | -0,55% | 148.669,00 |
| 18.02.2026 | 182,78 | 187,06 | 182,52 | 184,11 | 0,11% | 365.089,00 |
| 17.02.2026 | 181,77 | 184,37 | 180,76 | 183,90 | 1,11% | 324.871,00 |
| 13.02.2026 | 181,43 | 183,85 | 178,63 | 181,89 | -0,06% | 158.097,00 |
| 12.02.2026 | 183,23 | 185,46 | 181,33 | 182,00 | -0,25% | 204.366,00 |
| 11.02.2026 | 182,23 | 184,95 | 179,85 | 182,45 | 0,43% | 195.325,00 |
| 10.02.2026 | 181,77 | 183,34 | 180,20 | 181,66 | -0,84% | 168.928,00 |
| 09.02.2026 | 182,15 | 184,18 | 178,81 | 183,20 | 0,70% | 633.970,00 |
| 06.02.2026 | 181,45 | 188,75 | 179,52 | 181,92 | 2,40% | 404.203,00 |
| 05.02.2026 | 167,77 | 181,00 | 163,00 | 177,65 | 3,33% | 489.233,00 |
| 04.02.2026 | 171,55 | 172,38 | 169,72 | 171,92 | 0,55% | 308.577,00 |
| 03.02.2026 | 171,69 | 172,12 | 168,32 | 170,98 | -0,41% | 229.947,00 |
| 02.02.2026 | 170,61 | 172,47 | 168,81 | 171,69 | 0,70% | 297.900,00 |
| 30.01.2026 | 169,80 | 172,00 | 168,14 | 170,50 | -0,15% | 321.557,00 |
| 29.01.2026 | 166,43 | 170,83 | 165,95 | 170,75 | 2,82% | 218.055,00 |
| 28.01.2026 | 168,37 | 168,88 | 164,77 | 166,07 | -1,36% | 181.767,00 |
| 27.01.2026 | 169,00 | 170,20 | 167,24 | 168,36 | -0,38% | 123.619,00 |
| 26.01.2026 | 167,43 | 169,18 | 166,00 | 169,00 | 0,94% | 195.349,00 |
| 23.01.2026 | 171,50 | 172,52 | 166,48 | 167,43 | -2,65% | 254.650,00 |
| 22.01.2026 | 171,78 | 174,51 | 170,26 | 171,98 | 0,08% | 302.824,00 |
| 21.01.2026 | 168,43 | 172,17 | 168,00 | 171,84 | 1,88% | 274.298,00 |
| 20.01.2026 | 169,48 | 173,55 | 167,97 | 168,67 | -1,42% | 306.786,00 |
| 16.01.2026 | 168,66 | 171,37 | 167,55 | 171,10 | 1,24% | 200.378,00 |
| 15.01.2026 | 168,03 | 170,06 | 167,00 | 169,01 | 0,58% | 166.045,00 |
| 14.01.2026 | 165,85 | 169,24 | 164,68 | 168,03 | 1,31% | 203.823,00 |
| 13.01.2026 | 166,13 | 166,35 | 163,17 | 165,85 | -0,16% | 163.574,00 |
| 12.01.2026 | 164,79 | 166,32 | 163,00 | 166,12 | 0,73% | 195.863,00 |
| 09.01.2026 | 164,63 | 166,24 | 163,63 | 164,91 | -0,22% | 170.618,00 |
| 08.01.2026 | 164,99 | 168,36 | 163,17 | 165,27 | -0,24% | 219.695,00 |
| 07.01.2026 | 163,51 | 165,89 | 161,58 | 165,66 | 1,56% | 170.501,00 |
| 06.01.2026 | 163,35 | 167,31 | 161,53 | 163,11 | 0,06% | 501.090,00 |
| 05.01.2026 | 156,00 | 164,15 | 154,23 | 163,02 | 3,98% | 732.762,00 |
| 02.01.2026 | 159,13 | 159,83 | 154,54 | 156,78 | -1,63% | 223.348,00 |
| 31.12.2025 | 161,25 | 161,55 | 159,38 | 159,38 | -1,15% | 230.759,00 |
| 30.12.2025 | 161,16 | 162,30 | 160,88 | 161,23 | 0,04% | 184.292,00 |
| 29.12.2025 | 160,96 | 162,05 | 159,46 | 161,16 | 0,12% | 149.079,00 |
| 26.12.2025 | 162,74 | 163,00 | 160,83 | 160,96 | -0,86% | 72.723,00 |
| 24.12.2025 | 162,11 | 162,81 | 162,07 | 162,35 | 0,07% | 61.427,00 |
| 23.12.2025 | 162,46 | 163,63 | 161,20 | 162,24 | -0,02% | 137.577,00 |
| 22.12.2025 | 161,90 | 163,40 | 160,12 | 162,27 | 0,75% | 170.099,00 |
| 19.12.2025 | 161,85 | 163,70 | 160,14 | 161,06 | -0,69% | 587.624,00 |
| 18.12.2025 | 162,16 | 162,90 | 160,36 | 162,18 | 0,88% | 191.598,00 |
| 17.12.2025 | 162,63 | 163,98 | 158,88 | 160,77 | -1,10% | 185.843,00 |
| 16.12.2025 | 164,72 | 165,30 | 161,82 | 162,55 | -1,25% | 205.821,00 |
| 15.12.2025 | 163,37 | 164,84 | 162,09 | 164,60 | 0,42% | 333.846,00 |
| 12.12.2025 | 163,29 | 165,30 | 160,55 | 163,91 | 1,02% | 303.132,00 |
| 11.12.2025 | 159,43 | 163,52 | 158,08 | 162,25 | 2,22% | 207.448,00 |
| 10.12.2025 | 155,88 | 159,02 | 155,88 | 158,72 | 1,61% | 226.084,00 |
| 09.12.2025 | 156,44 | 156,91 | 154,57 | 156,20 | -0,18% | 206.761,00 |
| 08.12.2025 | 155,36 | 159,13 | 155,16 | 156,48 | 1,66% | 231.570,00 |
| 05.12.2025 | 161,79 | 161,88 | 153,54 | 153,93 | -4,99% | 263.445,00 |
| 04.12.2025 | 161,31 | 163,25 | 160,36 | 162,01 | -0,17% | 270.511,00 |
| 03.12.2025 | 161,59 | 162,41 | 159,41 | 162,28 | 1,01% | 184.657,00 |
| 02.12.2025 | 160,23 | 162,02 | 158,96 | 160,66 | 0,87% | 190.970,00 |
| 01.12.2025 | 158,20 | 160,32 | 157,18 | 159,28 | 0,55% | 221.928,00 |
| 28.11.2025 | 159,91 | 160,73 | 157,59 | 158,41 | -0,11% | 144.099,00 |
| 26.11.2025 | 154,44 | 159,83 | 153,22 | 158,59 | 2,56% | 330.760,00 |
| 25.11.2025 | 153,25 | 155,57 | 152,99 | 154,63 | 0,76% | 179.559,00 |
| 24.11.2025 | 151,43 | 154,15 | 148,00 | 153,47 | 2,00% | 334.036,00 |
| 21.11.2025 | 148,57 | 154,41 | 146,95 | 150,46 | 1,63% | 402.594,00 |
| 20.11.2025 | 157,03 | 157,78 | 147,90 | 148,05 | -5,45% | 410.459,00 |
| 19.11.2025 | 156,64 | 158,71 | 155,73 | 156,59 | 0,66% | 212.627,00 |
| 18.11.2025 | 154,61 | 157,69 | 151,88 | 155,57 | 0,62% | 211.947,00 |
| 17.11.2025 | 159,79 | 160,54 | 154,46 | 154,61 | -3,37% | 302.253,00 |
| 14.11.2025 | 157,00 | 160,71 | 156,57 | 160,01 | 1,27% | 244.640,00 |
| 13.11.2025 | 161,55 | 161,65 | 157,40 | 158,00 | -2,25% | 180.867,00 |
| 12.11.2025 | 162,30 | 163,66 | 161,34 | 161,63 | -0,55% | 165.872,00 |
| 11.11.2025 | 161,38 | 163,16 | 160,51 | 162,52 | 0,71% | 173.624,00 |
| 10.11.2025 | 160,98 | 163,99 | 160,75 | 161,38 | 0,40% | 152.353,00 |
| 07.11.2025 | 162,10 | 163,04 | 159,44 | 160,73 | -0,73% | 170.721,00 |
| 06.11.2025 | 162,05 | 166,08 | 161,50 | 161,91 | -0,17% | 371.592,00 |
| 05.11.2025 | 159,58 | 162,25 | 158,37 | 162,18 | 1,44% | 444.025,00 |
| 04.11.2025 | 158,58 | 161,65 | 158,58 | 159,87 | 0,65% | 317.596,00 |
| 03.11.2025 | 158,50 | 161,14 | 156,59 | 158,83 | 0,21% | 199.690,00 |
| 31.10.2025 | 158,17 | 163,05 | 157,05 | 158,50 | 0,03% | 363.103,00 |
| 30.10.2025 | 154,75 | 163,16 | 149,16 | 158,45 | 7,01% | 658.333,00 |
| 29.10.2025 | 149,26 | 150,69 | 146,77 | 148,07 | -0,80% | 338.283,00 |
| 28.10.2025 | 149,58 | 150,16 | 147,01 | 149,26 | -0,98% | 300.632,00 |
| 27.10.2025 | 154,23 | 154,70 | 149,11 | 150,74 | -2,20% | 231.231,00 |
| 24.10.2025 | 156,76 | 157,25 | 153,52 | 154,13 | -0,45% | 139.148,00 |
| 23.10.2025 | 155,70 | 156,53 | 154,44 | 154,82 | 0,06% | 216.274,00 |
| 22.10.2025 | 152,75 | 155,45 | 151,50 | 154,72 | 0,87% | 519.777,00 |
| 21.10.2025 | 158,49 | 158,50 | 149,58 | 153,38 | -3,17% | 468.809,00 |
| 20.10.2025 | 159,04 | 159,10 | 156,70 | 158,40 | 0,61% | 178.379,00 |
| 17.10.2025 | 158,32 | 159,49 | 155,53 | 157,44 | -0,68% | 256.118,00 |
| 16.10.2025 | 159,72 | 163,01 | 158,32 | 158,52 | -1,05% | 360.430,00 |
| 15.10.2025 | 158,93 | 160,99 | 154,15 | 160,21 | 0,81% | 244.480,00 |
| 14.10.2025 | 152,63 | 159,00 | 152,63 | 158,93 | 3,44% | 251.891,00 |