125,752$
1,46%
Echtzeit-Aktienkurs FirstCash Holdings
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 125,00 | 126,30 | 123,91 | 125,78 | 1,48% | 227.401,00 |
| 05.06.2025 | 124,83 | 124,83 | 122,77 | 123,94 | -0,35% | 197.691,00 |
| 04.06.2025 | 126,37 | 127,58 | 124,16 | 124,38 | -1,72% | 278.551,00 |
| 03.06.2025 | 127,66 | 127,90 | 125,05 | 126,56 | -1,19% | 218.733,00 |
| 02.06.2025 | 127,75 | 128,33 | 127,13 | 128,08 | 0,13% | 208.216,00 |
| 30.05.2025 | 126,98 | 128,63 | 126,78 | 127,91 | 0,53% | 303.495,00 |
| 29.05.2025 | 126,69 | 127,43 | 126,22 | 127,24 | 0,43% | 146.944,00 |
| 28.05.2025 | 127,64 | 128,11 | 126,49 | 126,69 | -0,96% | 216.776,00 |
| 27.05.2025 | 127,91 | 128,99 | 127,20 | 127,92 | 0,33% | 212.515,00 |
| 23.05.2025 | 125,89 | 128,91 | 125,39 | 127,50 | 0,39% | 258.120,00 |
| 22.05.2025 | 125,44 | 127,10 | 124,38 | 127,00 | 1,01% | 364.501,00 |
| 21.05.2025 | 126,24 | 126,96 | 124,97 | 125,73 | -1,10% | 251.912,00 |
| 20.05.2025 | 127,55 | 128,66 | 126,51 | 127,13 | -0,80% | 250.933,00 |
| 19.05.2025 | 126,54 | 128,63 | 125,87 | 128,15 | 1,15% | 243.224,00 |
| 16.05.2025 | 127,03 | 127,49 | 125,10 | 126,69 | -0,24% | 370.532,00 |
| 15.05.2025 | 128,62 | 129,83 | 126,84 | 126,99 | -1,54% | 271.977,00 |
| 14.05.2025 | 130,12 | 131,52 | 128,87 | 128,97 | -0,72% | 376.680,00 |
| 13.05.2025 | 132,53 | 133,27 | 129,47 | 129,91 | -1,70% | 404.358,00 |
| 12.05.2025 | 134,21 | 134,21 | 130,86 | 132,16 | -0,44% | 343.841,00 |
| 09.05.2025 | 133,81 | 134,52 | 132,38 | 132,75 | -0,88% | 282.821,00 |
| 08.05.2025 | 134,95 | 134,95 | 133,79 | 133,93 | 0,36% | 213.371,00 |
| 07.05.2025 | 134,95 | 134,95 | 132,99 | 133,45 | -0,56% | 282.751,00 |
| 06.05.2025 | 134,58 | 135,45 | 133,53 | 134,20 | -1,00% | 396.212,00 |
| 05.05.2025 | 133,78 | 135,57 | 133,38 | 135,56 | 1,23% | 308.171,00 |
| 02.05.2025 | 133,72 | 134,33 | 133,00 | 133,91 | 0,95% | 310.088,00 |
| 01.05.2025 | 134,01 | 134,39 | 131,91 | 132,65 | -0,98% | 251.363,00 |
| 30.04.2025 | 133,30 | 134,85 | 132,04 | 133,96 | 0,37% | 532.557,00 |
| 29.04.2025 | 132,47 | 134,18 | 132,20 | 133,46 | 0,59% | 467.771,00 |
| 28.04.2025 | 132,21 | 133,68 | 131,79 | 132,68 | 0,55% | 641.560,00 |
| 25.04.2025 | 132,41 | 132,45 | 130,33 | 131,95 | 0,17% | 445.154,00 |
| 24.04.2025 | 126,19 | 134,15 | 123,93 | 131,72 | 9,26% | 837.360,00 |
| 23.04.2025 | 121,80 | 124,17 | 120,56 | 120,56 | -0,86% | 513.978,00 |
| 22.04.2025 | 121,56 | 122,51 | 119,00 | 121,61 | 0,99% | 310.058,00 |
| 21.04.2025 | 121,44 | 121,62 | 119,58 | 120,42 | -0,84% | 268.112,00 |
| 17.04.2025 | 120,00 | 122,50 | 119,54 | 121,44 | 1,15% | 269.715,00 |
| 16.04.2025 | 121,08 | 121,60 | 119,61 | 120,06 | -0,75% | 264.501,00 |
| 15.04.2025 | 121,67 | 122,36 | 120,46 | 120,97 | -0,27% | 315.052,00 |
| 14.04.2025 | 121,34 | 122,31 | 120,30 | 121,30 | 0,56% | 458.833,00 |
| 11.04.2025 | 118,64 | 121,31 | 117,31 | 120,62 | 0,91% | 400.709,00 |
| 10.04.2025 | 121,75 | 121,82 | 117,31 | 119,53 | -0,42% | 406.611,00 |
| 09.04.2025 | 117,11 | 123,90 | 116,66 | 120,03 | 1,57% | 682.739,00 |
| 08.04.2025 | 122,47 | 124,61 | 116,66 | 118,17 | -1,75% | 425.764,00 |
| 07.04.2025 | 123,03 | 125,00 | 117,67 | 120,28 | -2,24% | 524.118,00 |
| 04.04.2025 | 124,78 | 129,61 | 120,51 | 123,03 | -3,36% | 767.597,00 |
| 03.04.2025 | 118,92 | 127,85 | 118,92 | 127,31 | 4,28% | 548.350,00 |
| 02.04.2025 | 120,85 | 122,32 | 119,44 | 122,08 | 0,85% | 276.865,00 |
| 01.04.2025 | 119,61 | 121,55 | 119,40 | 121,05 | 0,58% | 230.369,00 |
| 31.03.2025 | 118,74 | 121,36 | 117,78 | 120,35 | 0,83% | 373.865,00 |
| 28.03.2025 | 119,99 | 120,26 | 118,73 | 119,36 | -0,66% | 146.302,00 |
| 27.03.2025 | 121,46 | 121,46 | 119,90 | 120,15 | -0,02% | 161.403,00 |
| 26.03.2025 | 118,55 | 120,49 | 118,48 | 120,18 | 1,34% | 168.848,00 |
| 25.03.2025 | 117,93 | 119,62 | 116,09 | 118,59 | 0,72% | 158.518,00 |
| 24.03.2025 | 117,78 | 118,40 | 116,82 | 117,74 | 0,74% | 236.616,00 |
| 21.03.2025 | 116,51 | 117,28 | 114,21 | 116,87 | -0,50% | 573.342,00 |
| 20.03.2025 | 117,36 | 118,25 | 115,95 | 117,46 | -0,59% | 289.052,00 |
| 19.03.2025 | 117,16 | 118,31 | 116,86 | 118,16 | 0,97% | 198.668,00 |
| 18.03.2025 | 116,91 | 118,08 | 116,38 | 117,03 | -0,03% | 191.941,00 |
| 17.03.2025 | 116,64 | 118,29 | 116,21 | 117,07 | 0,11% | 187.200,00 |
| 14.03.2025 | 113,54 | 117,28 | 113,32 | 116,94 | 3,45% | 234.478,00 |
| 13.03.2025 | 113,72 | 114,69 | 111,46 | 113,04 | -0,34% | 237.591,00 |
| 12.03.2025 | 116,21 | 116,93 | 113,39 | 113,42 | -2,20% | 337.736,00 |
| 11.03.2025 | 114,46 | 116,87 | 113,90 | 115,97 | 1,46% | 441.897,00 |
| 10.03.2025 | 115,20 | 115,58 | 112,66 | 114,30 | -0,97% | 327.240,00 |
| 07.03.2025 | 115,32 | 116,35 | 113,33 | 115,42 | 0,09% | 353.212,00 |
| 06.03.2025 | 113,08 | 116,06 | 112,65 | 115,32 | 1,36% | 325.765,00 |
| 05.03.2025 | 111,65 | 115,09 | 111,45 | 113,77 | 1,89% | 299.587,00 |
| 04.03.2025 | 111,26 | 113,94 | 110,16 | 111,66 | -0,13% | 338.804,00 |
| 03.03.2025 | 112,17 | 113,53 | 110,89 | 111,81 | -0,42% | 216.385,00 |
| 28.02.2025 | 111,58 | 112,28 | 109,51 | 112,28 | 1,18% | 232.672,00 |
| 27.02.2025 | 110,91 | 111,80 | 110,78 | 110,97 | -0,36% | 211.093,00 |
| 26.02.2025 | 115,49 | 115,50 | 111,36 | 111,37 | -2,82% | 215.227,00 |
| 25.02.2025 | 114,86 | 116,01 | 113,76 | 114,60 | 0,21% | 325.350,00 |
| 24.02.2025 | 114,78 | 114,94 | 113,83 | 114,36 | -0,20% | 268.649,00 |
| 21.02.2025 | 115,03 | 115,04 | 113,63 | 114,59 | 0,25% | 240.272,00 |
| 20.02.2025 | 115,56 | 116,34 | 113,56 | 114,30 | -1,57% | 251.916,00 |
| 19.02.2025 | 116,30 | 117,51 | 115,46 | 116,12 | -0,99% | 213.321,00 |
| 18.02.2025 | 116,95 | 118,00 | 115,61 | 117,28 | 0,03% | 231.251,00 |
| 14.02.2025 | 117,67 | 118,87 | 116,92 | 117,25 | -0,42% | 286.235,00 |
| 13.02.2025 | 116,78 | 118,51 | 116,51 | 117,75 | 1,06% | 318.486,00 |
| 12.02.2025 | 113,90 | 116,79 | 113,00 | 116,51 | 1,91% | 295.239,00 |
| 11.02.2025 | 112,67 | 115,07 | 112,67 | 114,33 | 0,61% | 211.459,00 |
| 10.02.2025 | 112,97 | 114,37 | 112,51 | 113,64 | 0,39% | 239.603,00 |
| 07.02.2025 | 112,00 | 113,67 | 111,16 | 113,20 | 1,22% | 184.838,00 |
| 06.02.2025 | 113,98 | 114,57 | 111,73 | 111,84 | -1,75% | 217.288,00 |
| 05.02.2025 | 113,00 | 114,00 | 112,44 | 113,83 | 1,10% | 249.981,00 |
| 04.02.2025 | 108,95 | 112,67 | 107,25 | 112,59 | 3,88% | 268.358,00 |
| 03.02.2025 | 107,37 | 108,79 | 106,77 | 108,38 | -0,71% | 212.794,00 |
| 31.01.2025 | 111,54 | 113,01 | 108,44 | 109,15 | -2,90% | 273.676,00 |
| 30.01.2025 | 113,89 | 115,18 | 111,54 | 112,42 | 0,42% | 271.778,00 |
| 29.01.2025 | 110,85 | 112,96 | 110,58 | 111,94 | 0,34% | 291.622,00 |
| 28.01.2025 | 112,18 | 112,61 | 111,45 | 111,56 | -0,95% | 194.326,00 |
| 27.01.2025 | 113,40 | 115,19 | 112,31 | 112,63 | -0,70% | 251.466,00 |
| 24.01.2025 | 113,21 | 113,99 | 111,85 | 113,42 | -0,23% | 234.193,00 |
| 23.01.2025 | 111,76 | 114,04 | 111,10 | 113,68 | 1,14% | 158.196,00 |
| 22.01.2025 | 112,55 | 112,85 | 110,70 | 112,40 | -0,53% | 143.854,00 |
| 21.01.2025 | 112,53 | 113,44 | 111,76 | 113,00 | 0,77% | 179.318,00 |
| 17.01.2025 | 112,74 | 113,41 | 111,56 | 112,14 | 0,29% | 266.303,00 |
| 16.01.2025 | 111,82 | 112,55 | 110,50 | 111,82 | 0,60% | 163.112,00 |
| 15.01.2025 | 111,50 | 113,03 | 110,54 | 111,15 | 0,99% | 236.039,00 |
| 14.01.2025 | 109,27 | 111,33 | 108,74 | 110,06 | 1,00% | 285.374,00 |