221,099$
-0,96%
Echtzeit-Aktienkurs FirstCash Holdings Inc.
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 224,05 | 224,09 | 217,40 | 220,61 | -1,18% | - |
| 28.05.2026 | 231,51 | 233,02 | 221,62 | 223,25 | -3,49% | 433.091,00 |
| 27.05.2026 | 231,30 | 235,03 | 230,81 | 231,32 | -0,28% | 477.289,00 |
| 26.05.2026 | 227,80 | 232,58 | 226,13 | 231,98 | 1,93% | 332.083,00 |
| 22.05.2026 | 226,89 | 230,23 | 224,91 | 227,59 | 0,58% | 229.944,00 |
| 21.05.2026 | 226,07 | 226,53 | 222,27 | 226,27 | -0,20% | 207.989,00 |
| 20.05.2026 | 225,86 | 229,17 | 223,90 | 226,73 | 0,33% | 199.759,00 |
| 19.05.2026 | 224,38 | 229,22 | 223,58 | 225,98 | 0,45% | 276.353,00 |
| 18.05.2026 | 226,89 | 230,36 | 224,73 | 224,96 | -0,70% | 256.579,00 |
| 15.05.2026 | 229,61 | 229,74 | 224,60 | 226,54 | -0,44% | 287.049,00 |
| 14.05.2026 | 227,02 | 228,77 | 223,98 | 227,55 | 1,41% | 162.571,00 |
| 13.05.2026 | 230,26 | 230,26 | 221,70 | 224,39 | -2,67% | 288.672,00 |
| 12.05.2026 | 233,48 | 235,97 | 227,15 | 230,54 | -1,06% | 486.246,00 |
| 11.05.2026 | 229,14 | 233,13 | 226,36 | 233,01 | 2,34% | 460.184,00 |
| 08.05.2026 | 226,48 | 229,20 | 224,69 | 227,68 | 1,20% | 296.072,00 |
| 07.05.2026 | 229,35 | 230,72 | 219,50 | 224,98 | -0,67% | 427.638,00 |
| 06.05.2026 | 225,07 | 227,17 | 223,21 | 226,50 | 0,79% | 429.864,00 |
| 05.05.2026 | 221,51 | 226,00 | 221,51 | 224,72 | 1,45% | 408.058,00 |
| 04.05.2026 | 218,65 | 221,71 | 217,95 | 221,51 | 0,72% | 462.237,00 |
| 01.05.2026 | 217,46 | 220,63 | 214,59 | 219,93 | 0,78% | 395.778,00 |
| 30.04.2026 | 214,57 | 220,38 | 214,53 | 218,22 | 1,18% | 322.619,00 |
| 29.04.2026 | 213,38 | 218,44 | 212,68 | 215,67 | 0,75% | 272.904,00 |
| 28.04.2026 | 218,60 | 222,58 | 212,86 | 214,07 | -1,51% | 408.132,00 |
| 27.04.2026 | 219,31 | 220,01 | 213,00 | 217,35 | -0,75% | 480.530,00 |
| 24.04.2026 | 220,60 | 224,20 | 215,85 | 219,00 | 3,14% | 508.496,00 |
| 23.04.2026 | 215,76 | 227,26 | 206,74 | 212,33 | 3,35% | 518.697,00 |
| 22.04.2026 | 208,80 | 209,18 | 204,55 | 205,44 | -1,31% | 281.745,00 |
| 21.04.2026 | 205,72 | 208,77 | 205,46 | 208,17 | 1,58% | 215.505,00 |
| 20.04.2026 | 207,40 | 210,19 | 204,55 | 204,94 | -0,89% | 228.187,00 |
| 17.04.2026 | 207,12 | 210,18 | 203,94 | 206,77 | -0,06% | 504.852,00 |
| 16.04.2026 | 202,60 | 207,79 | 202,21 | 206,90 | 2,08% | 278.562,00 |
| 15.04.2026 | 203,00 | 204,11 | 201,39 | 202,68 | -0,08% | 333.458,00 |
| 14.04.2026 | 204,03 | 205,42 | 201,80 | 202,84 | -0,81% | 204.781,00 |
| 13.04.2026 | 201,53 | 204,80 | 201,00 | 204,49 | 1,42% | 256.959,00 |
| 10.04.2026 | 199,00 | 203,43 | 196,20 | 201,63 | 1,31% | 326.086,00 |
| 09.04.2026 | 198,78 | 199,70 | 196,49 | 199,02 | 0,06% | 252.265,00 |
| 08.04.2026 | 196,90 | 201,51 | 196,90 | 198,90 | 2,06% | 510.659,00 |
| 07.04.2026 | 191,60 | 195,29 | 191,54 | 194,88 | 2,36% | 291.305,00 |
| 06.04.2026 | 197,77 | 198,53 | 188,50 | 190,39 | -4,60% | 427.620,00 |
| 02.04.2026 | 189,29 | 202,25 | 188,05 | 199,58 | 5,11% | 782.829,00 |
| 01.04.2026 | 188,76 | 190,33 | 186,62 | 189,88 | 0,97% | 276.682,00 |
| 31.03.2026 | 192,05 | 194,00 | 178,53 | 188,05 | -1,83% | 674.038,00 |
| 30.03.2026 | 191,49 | 193,26 | 188,97 | 191,56 | 0,36% | 378.205,00 |
| 27.03.2026 | 191,22 | 192,14 | 187,03 | 190,88 | -0,58% | 347.160,00 |
| 26.03.2026 | 188,64 | 193,01 | 188,47 | 192,00 | 0,82% | 215.811,00 |
| 25.03.2026 | 197,62 | 199,00 | 189,28 | 190,43 | -3,01% | 380.484,00 |
| 24.03.2026 | 193,62 | 196,68 | 192,71 | 196,33 | 1,40% | 278.751,00 |
| 23.03.2026 | 192,76 | 197,75 | 192,76 | 193,62 | 0,80% | 355.740,00 |
| 20.03.2026 | 191,34 | 193,40 | 188,61 | 192,08 | 1,92% | 616.614,00 |
| 19.03.2026 | 187,75 | 191,86 | 186,43 | 188,47 | -0,85% | 453.325,00 |
| 18.03.2026 | 189,81 | 193,73 | 189,38 | 190,08 | -0,27% | 333.948,00 |
| 17.03.2026 | 189,57 | 194,00 | 189,57 | 190,59 | 1,06% | 256.453,00 |
| 16.03.2026 | 193,88 | 194,99 | 187,94 | 188,60 | -2,32% | 304.439,00 |
| 13.03.2026 | 192,01 | 194,43 | 190,36 | 193,07 | 1,11% | 210.677,00 |
| 12.03.2026 | 189,46 | 193,26 | 187,48 | 190,95 | -0,70% | 240.775,00 |
| 11.03.2026 | 193,24 | 196,87 | 190,84 | 192,29 | -1,38% | 247.440,00 |
| 10.03.2026 | 195,01 | 199,60 | 194,75 | 194,98 | -0,63% | 550.205,00 |
| 09.03.2026 | 188,83 | 196,96 | 186,31 | 196,21 | 3,10% | 366.348,00 |
| 06.03.2026 | 184,77 | 191,13 | 182,00 | 190,31 | 1,75% | 288.303,00 |
| 05.03.2026 | 192,96 | 194,30 | 186,83 | 187,04 | -4,11% | 202.730,00 |
| 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 | -1,35% | 306.786,00 |
| 19.01.2026 | 170,89 | 170,98 | 170,77 | 170,97 | -0,07% | - |
| 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 |