160,390$
-0,93%
Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 162,10 | 163,04 | 159,44 | 160,73 | -0,72% | 170.721,00 |
| 06.11.2025 | 162,05 | 166,08 | 161,50 | 161,90 | -0,13% | 371.592,00 |
| 05.11.2025 | 159,58 | 162,25 | 158,37 | 162,11 | 1,40% | 444.025,00 |
| 04.11.2025 | 158,58 | 161,65 | 158,58 | 159,87 | 0,75% | 317.596,00 |
| 03.11.2025 | 158,50 | 161,14 | 156,59 | 158,68 | 0,11% | 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 | -0,44% | 139.148,00 |
| 23.10.2025 | 155,22 | 156,11 | 154,51 | 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 | 0,69% | 178.379,00 |
| 17.10.2025 | 158,41 | 159,40 | 155,77 | 157,32 | -0,76% | - |
| 16.10.2025 | 159,72 | 163,01 | 158,32 | 158,52 | -1,05% | 360.425,00 |
| 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 |
| 13.10.2025 | 150,98 | 153,73 | 150,65 | 153,64 | 1,94% | 193.599,00 |
| 10.10.2025 | 153,82 | 155,45 | 150,19 | 150,71 | -2,40% | 245.753,00 |
| 09.10.2025 | 155,91 | 157,15 | 153,81 | 154,41 | -0,96% | 259.245,00 |
| 08.10.2025 | 154,54 | 156,80 | 153,47 | 155,91 | 1,46% | 183.038,00 |
| 07.10.2025 | 154,97 | 156,59 | 152,13 | 153,67 | -0,79% | 308.838,00 |
| 06.10.2025 | 152,23 | 155,82 | 152,23 | 154,90 | 2,05% | 333.388,00 |
| 03.10.2025 | 149,17 | 153,55 | 148,00 | 151,79 | 1,82% | 365.787,00 |
| 02.10.2025 | 151,15 | 151,98 | 146,08 | 149,08 | -1,82% | 446.518,00 |
| 01.10.2025 | 158,01 | 158,54 | 151,68 | 151,84 | -4,15% | 638.387,00 |
| 30.09.2025 | 156,54 | 158,85 | 156,03 | 158,42 | 2,45% | 625.878,00 |
| 29.09.2025 | 153,53 | 155,43 | 153,52 | 154,63 | 0,87% | 337.795,00 |
| 26.09.2025 | 154,49 | 158,93 | 152,79 | 153,30 | -0,89% | 626.223,00 |
| 25.09.2025 | 150,20 | 154,91 | 150,05 | 154,68 | 2,95% | 432.885,00 |
| 24.09.2025 | 148,63 | 150,92 | 148,05 | 150,25 | 0,96% | 262.051,00 |
| 23.09.2025 | 147,76 | 149,83 | 146,64 | 148,82 | 0,97% | 292.422,00 |
| 22.09.2025 | 146,02 | 147,76 | 145,42 | 147,39 | 0,66% | 195.714,00 |
| 19.09.2025 | 149,24 | 149,24 | 146,24 | 146,43 | -1,43% | 592.228,00 |
| 18.09.2025 | 147,32 | 149,28 | 147,03 | 148,56 | 0,81% | 196.810,00 |
| 17.09.2025 | 146,47 | 149,76 | 146,01 | 147,37 | 1,15% | 321.435,00 |
| 16.09.2025 | 147,04 | 147,24 | 145,54 | 145,69 | -0,86% | 168.936,00 |
| 15.09.2025 | 146,98 | 148,25 | 145,99 | 146,96 | 0,42% | 206.707,00 |
| 12.09.2025 | 147,57 | 148,31 | 146,22 | 146,34 | -1,17% | 157.786,00 |
| 11.09.2025 | 145,58 | 148,13 | 145,06 | 148,07 | 1,75% | 240.551,00 |
| 10.09.2025 | 146,28 | 146,28 | 144,56 | 145,53 | -0,64% | 179.288,00 |
| 09.09.2025 | 147,92 | 147,92 | 145,82 | 146,47 | -0,98% | 157.777,00 |
| 08.09.2025 | 147,79 | 148,23 | 146,83 | 147,92 | 0,54% | 165.794,00 |
| 05.09.2025 | 150,05 | 150,65 | 146,89 | 147,13 | -2,45% | 258.690,00 |
| 04.09.2025 | 149,33 | 150,92 | 148,24 | 150,83 | 0,73% | 147.640,00 |
| 03.09.2025 | 148,74 | 150,08 | 148,74 | 149,74 | 0,17% | 249.852,00 |
| 02.09.2025 | 146,40 | 149,59 | 145,04 | 149,48 | 1,50% | 314.476,00 |
| 29.08.2025 | 148,67 | 148,75 | 146,90 | 147,27 | -0,34% | 354.445,00 |
| 28.08.2025 | 148,61 | 148,94 | 147,27 | 147,77 | -0,56% | 272.959,00 |
| 27.08.2025 | 146,57 | 148,75 | 146,57 | 148,60 | 0,92% | 294.195,00 |
| 26.08.2025 | 147,75 | 148,27 | 146,41 | 147,25 | -0,21% | 212.580,00 |
| 25.08.2025 | 144,40 | 147,77 | 144,40 | 147,56 | 2,20% | 368.248,00 |
| 22.08.2025 | 139,36 | 144,63 | 138,34 | 144,38 | 4,10% | 509.777,00 |
| 21.08.2025 | 139,10 | 140,18 | 137,31 | 138,70 | -0,29% | 403.384,00 |
| 20.08.2025 | 138,56 | 139,53 | 137,40 | 139,11 | 1,08% | 392.648,00 |
| 19.08.2025 | 138,35 | 139,70 | 137,53 | 137,63 | -0,59% | 152.599,00 |
| 18.08.2025 | 137,29 | 139,39 | 136,43 | 138,45 | 1,41% | 223.869,00 |
| 15.08.2025 | 139,53 | 139,70 | 135,64 | 136,52 | -2,02% | 231.810,00 |
| 14.08.2025 | 139,25 | 141,56 | 137,88 | 139,34 | 0,05% | 455.352,00 |
| 13.08.2025 | 138,61 | 139,93 | 137,58 | 139,27 | 0,55% | 280.099,00 |
| 12.08.2025 | 137,13 | 139,05 | 136,45 | 138,51 | 1,58% | 255.667,00 |
| 11.08.2025 | 134,84 | 136,47 | 134,67 | 136,36 | 1,43% | 212.511,00 |
| 08.08.2025 | 135,74 | 135,85 | 133,86 | 134,44 | -0,47% | 199.272,00 |
| 07.08.2025 | 136,04 | 136,20 | 133,82 | 135,08 | -0,36% | 236.043,00 |
| 06.08.2025 | 133,84 | 135,94 | 132,82 | 135,57 | 1,72% | 225.025,00 |
| 05.08.2025 | 134,66 | 135,53 | 133,00 | 133,28 | -1,09% | 299.761,00 |
| 04.08.2025 | 131,21 | 134,79 | 130,58 | 134,75 | 2,80% | 322.183,00 |
| 01.08.2025 | 133,23 | 133,46 | 128,90 | 131,08 | -1,66% | 535.598,00 |
| 31.07.2025 | 130,07 | 134,69 | 129,84 | 133,29 | 2,36% | 736.851,00 |
| 30.07.2025 | 123,92 | 131,87 | 122,33 | 130,22 | 5,65% | 1.005.573,00 |
| 29.07.2025 | 120,78 | 123,72 | 120,00 | 123,26 | 2,65% | 564.935,00 |
| 28.07.2025 | 122,38 | 122,60 | 119,21 | 120,08 | -1,94% | 338.946,00 |
| 25.07.2025 | 122,51 | 123,60 | 120,16 | 122,45 | 0,13% | 499.308,00 |
| 24.07.2025 | 133,06 | 135,99 | 122,16 | 122,29 | -8,40% | 545.538,00 |
| 23.07.2025 | 133,51 | 133,75 | 131,72 | 133,50 | 0,00% | 289.341,00 |
| 22.07.2025 | 131,51 | 133,88 | 129,28 | 133,50 | 1,51% | 271.737,00 |
| 21.07.2025 | 132,36 | 133,26 | 131,22 | 131,51 | -0,82% | 279.330,00 |
| 18.07.2025 | 132,97 | 133,95 | 131,43 | 132,60 | 0,14% | 241.110,00 |
| 17.07.2025 | 130,32 | 132,77 | 130,22 | 132,42 | 1,38% | 251.462,00 |
| 16.07.2025 | 130,44 | 131,84 | 129,77 | 130,62 | 0,52% | 171.975,00 |
| 15.07.2025 | 131,02 | 131,22 | 129,71 | 129,94 | -1,13% | 229.334,00 |
| 14.07.2025 | 132,03 | 133,01 | 130,85 | 131,43 | -0,56% | 144.829,00 |
| 11.07.2025 | 132,59 | 133,84 | 130,87 | 132,17 | -0,43% | 223.144,00 |
| 10.07.2025 | 133,60 | 135,61 | 132,57 | 132,74 | -0,71% | 240.686,00 |
| 09.07.2025 | 134,55 | 134,55 | 132,18 | 133,69 | -0,17% | 236.793,00 |
| 08.07.2025 | 136,08 | 137,80 | 133,37 | 133,92 | -1,46% | 325.798,00 |
| 07.07.2025 | 136,70 | 137,75 | 135,22 | 135,90 | -0,64% | 231.634,00 |
| 03.07.2025 | 137,74 | 137,92 | 136,10 | 136,77 | 0,01% | 128.319,00 |
| 02.07.2025 | 135,50 | 137,16 | 134,90 | 136,76 | 0,93% | 260.967,00 |
| 01.07.2025 | 134,72 | 136,38 | 134,62 | 135,50 | 0,27% | 247.341,00 |
| 30.06.2025 | 134,72 | 135,73 | 133,44 | 135,14 | 0,46% | 313.367,00 |
| 27.06.2025 | 137,18 | 137,18 | 131,86 | 134,52 | -2,26% | 708.386,00 |
| 26.06.2025 | 134,04 | 138,42 | 131,27 | 137,63 | 2,32% | 480.471,00 |
| 25.06.2025 | 130,41 | 135,64 | 129,72 | 134,51 | 3,07% | 477.797,00 |
| 24.06.2025 | 130,36 | 131,34 | 129,89 | 130,50 | 0,28% | 198.042,00 |
| 23.06.2025 | 129,95 | 130,27 | 128,90 | 130,14 | 0,45% | 226.253,00 |
| 20.06.2025 | 128,78 | 129,65 | 128,47 | 129,56 | 0,83% | 420.271,00 |
| 18.06.2025 | 129,45 | 130,22 | 128,30 | 128,49 | -0,89% | 207.133,00 |