227,410$
0,88%
Echtzeit-Aktienkurs FirstCash Holdings
Bid:
Ask:
Aktienkurse zur FirstCash Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 224,33 | 230,16 | 220,78 | 227,55 | 0,94% | 493.385,00 |
| 08.09.2026 | 225,03 | 230,39 | 224,68 | 225,42 | -0,09% | 377.949,00 |
| 04.09.2026 | 221,96 | 226,84 | 221,65 | 225,62 | 0,76% | 258.124,00 |
| 03.09.2026 | 222,68 | 224,53 | 219,65 | 223,92 | 1,74% | 294.383,00 |
| 02.09.2026 | 215,81 | 221,74 | 214,13 | 220,10 | 2,08% | 445.317,00 |
| 01.09.2026 | 214,45 | 217,34 | 212,21 | 215,62 | 0,54% | 424.456,00 |
| 31.08.2026 | 219,51 | 220,34 | 212,61 | 214,47 | -2,16% | 359.477,00 |
| 28.08.2026 | 224,07 | 225,54 | 218,81 | 219,21 | -2,17% | 401.922,00 |
| 27.08.2026 | 220,44 | 226,96 | 218,37 | 224,07 | 1,90% | 385.898,00 |
| 26.08.2026 | 229,19 | 234,74 | 218,14 | 219,90 | -4,15% | 762.508,00 |
| 25.08.2026 | 236,43 | 238,93 | 228,03 | 229,43 | -2,96% | 582.047,00 |
| 24.08.2026 | 225,77 | 238,38 | 223,30 | 236,43 | 4,95% | 1.047.422,00 |
| 21.08.2026 | 207,87 | 228,02 | 205,45 | 225,28 | 9,45% | 625.524,00 |
| 20.08.2026 | 209,83 | 211,59 | 205,03 | 205,82 | -2,96% | 268.635,00 |
| 19.08.2026 | 214,32 | 215,41 | 211,38 | 212,10 | -0,31% | 200.032,00 |
| 18.08.2026 | 215,34 | 215,82 | 210,80 | 212,77 | -1,57% | 236.761,00 |
| 17.08.2026 | 213,94 | 217,69 | 208,69 | 216,16 | 0,66% | 254.138,00 |
| 14.08.2026 | 211,09 | 214,92 | 210,41 | 214,75 | 1,86% | 215.155,00 |
| 13.08.2026 | 214,15 | 216,84 | 210,68 | 210,82 | -1,43% | 217.736,00 |
| 12.08.2026 | 209,24 | 214,99 | 208,51 | 213,88 | 2,64% | 416.933,00 |
| 11.08.2026 | 209,23 | 211,10 | 207,55 | 208,37 | -0,17% | 349.176,00 |
| 10.08.2026 | 210,99 | 213,99 | 208,09 | 208,73 | 3,06% | 316.170,00 |
| 07.08.2026 | 205,20 | 205,70 | 200,85 | 202,54 | -1,55% | 317.295,00 |
| 06.08.2026 | 207,15 | 209,33 | 202,53 | 205,73 | -1,08% | 337.334,00 |
| 05.08.2026 | 215,35 | 216,48 | 207,87 | 207,97 | -3,24% | 332.223,00 |
| 04.08.2026 | 209,35 | 215,60 | 208,01 | 214,93 | 2,67% | 623.190,00 |
| 03.08.2026 | 205,30 | 210,25 | 201,89 | 209,35 | 2,62% | 393.565,00 |
| 31.07.2026 | 201,66 | 205,76 | 200,95 | 204,01 | 1,03% | 364.351,00 |
| 30.07.2026 | 204,37 | 204,99 | 197,95 | 201,93 | -0,14% | 412.250,00 |
| 29.07.2026 | 206,38 | 207,17 | 200,54 | 202,22 | -2,16% | 555.408,00 |
| 28.07.2026 | 209,05 | 211,11 | 204,90 | 206,69 | -0,04% | 469.462,00 |
| 27.07.2026 | 195,24 | 207,27 | 195,24 | 206,77 | 6,00% | 538.970,00 |
| 24.07.2026 | 200,37 | 207,40 | 194,44 | 195,06 | -1,37% | 625.556,00 |
| 23.07.2026 | 213,11 | 219,98 | 188,92 | 197,77 | -5,26% | 1.557.297,00 |
| 22.07.2026 | 208,13 | 210,27 | 202,66 | 208,74 | -1,45% | 587.519,00 |
| 21.07.2026 | 211,33 | 213,35 | 208,40 | 211,82 | 1,02% | 320.810,00 |
| 20.07.2026 | 214,00 | 214,79 | 209,68 | 209,68 | -1,84% | 297.654,00 |
| 17.07.2026 | 213,17 | 215,52 | 210,63 | 213,61 | -1,18% | 289.782,00 |
| 16.07.2026 | 215,65 | 220,95 | 212,18 | 216,16 | 0,43% | 449.792,00 |
| 15.07.2026 | 210,60 | 216,53 | 205,16 | 215,23 | 2,51% | 390.773,00 |
| 14.07.2026 | 216,75 | 217,80 | 208,19 | 209,95 | -2,26% | 399.488,00 |
| 13.07.2026 | 217,17 | 219,00 | 213,90 | 214,81 | -1,74% | 282.188,00 |
| 10.07.2026 | 220,05 | 222,03 | 216,11 | 218,61 | -1,27% | 203.764,00 |
| 09.07.2026 | 216,94 | 222,87 | 216,50 | 221,42 | 2,68% | 293.023,00 |
| 08.07.2026 | 222,68 | 223,47 | 214,05 | 215,64 | -3,41% | 519.964,00 |
| 07.07.2026 | 225,44 | 226,99 | 218,70 | 223,25 | -0,46% | 416.469,00 |
| 06.07.2026 | 222,11 | 226,61 | 219,55 | 224,29 | 1,05% | 285.646,00 |
| 02.07.2026 | 218,41 | 223,73 | 215,62 | 221,97 | 1,63% | 612.865,00 |
| 01.07.2026 | 217,52 | 220,46 | 213,28 | 218,41 | 0,93% | 543.945,00 |
| 30.06.2026 | 215,99 | 221,65 | 215,02 | 216,39 | 0,57% | 516.400,00 |
| 29.06.2026 | 212,13 | 216,81 | 206,41 | 215,17 | 1,28% | 641.443,00 |
| 26.06.2026 | 216,75 | 217,30 | 210,36 | 212,45 | -2,10% | 1.262.012,00 |
| 25.06.2026 | 218,88 | 223,63 | 214,16 | 217,00 | -0,86% | 466.006,00 |
| 24.06.2026 | 224,22 | 225,70 | 217,61 | 218,88 | -2,06% | 680.829,00 |
| 23.06.2026 | 225,00 | 232,49 | 222,54 | 223,49 | -2,36% | 470.935,00 |
| 22.06.2026 | 228,15 | 230,03 | 223,48 | 228,89 | 0,13% | 379.718,00 |
| 19.06.2026 | 228,81 | 228,94 | 228,44 | 228,59 | 0,68% | - |
| 18.06.2026 | 223,81 | 228,05 | 219,40 | 227,05 | 1,27% | 585.571,00 |
| 17.06.2026 | 217,53 | 228,57 | 216,24 | 224,20 | 2,00% | 712.201,00 |
| 16.06.2026 | 225,92 | 227,31 | 219,31 | 219,81 | -1,77% | 301.013,00 |
| 15.06.2026 | 224,15 | 227,00 | 220,73 | 223,78 | -0,49% | 376.154,00 |
| 12.06.2026 | 219,02 | 226,57 | 218,88 | 224,89 | 2,97% | 350.623,00 |
| 11.06.2026 | 214,61 | 218,57 | 207,33 | 218,40 | 3,15% | 1.037.033,00 |
| 10.06.2026 | 230,21 | 230,38 | 206,75 | 211,73 | -7,68% | 995.415,00 |
| 09.06.2026 | 224,82 | 230,01 | 224,82 | 229,35 | 2,46% | 299.340,00 |
| 08.06.2026 | 225,44 | 228,61 | 223,43 | 223,85 | -0,71% | 307.458,00 |
| 05.06.2026 | 222,46 | 227,97 | 222,36 | 225,44 | 1,39% | 321.348,00 |
| 04.06.2026 | 222,01 | 224,59 | 221,35 | 222,34 | 0,99% | 253.354,00 |
| 03.06.2026 | 210,38 | 221,25 | 209,95 | 220,17 | 5,13% | 480.564,00 |
| 02.06.2026 | 212,30 | 214,17 | 205,00 | 209,42 | -2,03% | 370.616,00 |
| 01.06.2026 | 218,09 | 219,44 | 213,74 | 213,75 | -2,80% | 409.183,00 |
| 29.05.2026 | 222,64 | 225,83 | 217,07 | 219,91 | -1,50% | 434.915,00 |
| 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 |