10,790$
-0,55%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 10,84 | 10,98 | 10,76 | 10,77 | -0,65% | 782.716,00 |
| 19.09.2024 | 10,97 | 10,98 | 10,80 | 10,84 | -0,64% | 289.711,00 |
| 18.09.2024 | 11,19 | 11,19 | 10,88 | 10,91 | -2,33% | 294.851,00 |
| 17.09.2024 | 10,81 | 11,18 | 10,81 | 11,17 | 3,43% | 516.583,00 |
| 16.09.2024 | 11,00 | 11,12 | 10,78 | 10,80 | -1,82% | 377.451,00 |
| 13.09.2024 | 10,98 | 11,16 | 10,97 | 11,00 | 0,36% | 492.336,00 |
| 12.09.2024 | 10,97 | 11,16 | 10,92 | 10,96 | 0,74% | 337.979,00 |
| 11.09.2024 | 11,09 | 11,10 | 10,82 | 10,88 | -1,98% | 328.163,00 |
| 10.09.2024 | 11,22 | 11,33 | 10,93 | 11,10 | -0,72% | 466.485,00 |
| 09.09.2024 | 11,53 | 11,60 | 11,18 | 11,18 | -3,04% | 477.729,00 |
| 06.09.2024 | 11,84 | 11,95 | 11,48 | 11,53 | -2,86% | 689.470,00 |
| 05.09.2024 | 11,89 | 12,00 | 11,65 | 11,87 | -0,17% | 740.041,00 |
| 04.09.2024 | 11,88 | 12,03 | 11,82 | 11,89 | -0,17% | 258.493,00 |
| 03.09.2024 | 12,12 | 12,21 | 11,90 | 11,91 | -2,54% | 297.761,00 |
| 30.08.2024 | 11,83 | 12,23 | 11,83 | 12,22 | 3,56% | 454.904,00 |
| 29.08.2024 | 11,79 | 11,86 | 11,68 | 11,80 | 0,34% | 486.229,00 |
| 28.08.2024 | 11,67 | 11,84 | 11,67 | 11,76 | 0,00% | 417.893,00 |
| 27.08.2024 | 11,75 | 11,95 | 11,67 | 11,76 | -0,34% | 272.512,00 |
| 26.08.2024 | 11,93 | 12,00 | 11,77 | 11,80 | -0,42% | 219.630,00 |
| 23.08.2024 | 11,71 | 11,86 | 11,62 | 11,85 | 0,77% | 527.369,00 |
| 22.08.2024 | 11,69 | 11,82 | 11,57 | 11,76 | 0,51% | 150.906,00 |
| 21.08.2024 | 11,74 | 12,01 | 11,61 | 11,70 | -0,26% | 351.446,00 |
| 20.08.2024 | 11,97 | 12,00 | 11,69 | 11,73 | -2,25% | 509.520,00 |
| 19.08.2024 | 11,82 | 12,01 | 11,65 | 12,00 | 1,69% | 594.645,00 |
| 16.08.2024 | 11,43 | 11,81 | 11,40 | 11,80 | 3,51% | 957.937,00 |
| 15.08.2024 | 11,49 | 11,58 | 11,35 | 11,40 | 0,44% | 333.236,00 |
| 14.08.2024 | 11,69 | 11,71 | 11,31 | 11,35 | -2,07% | 383.834,00 |
| 13.08.2024 | 11,50 | 11,75 | 11,42 | 11,59 | 0,96% | 565.001,00 |
| 12.08.2024 | 11,57 | 11,58 | 11,44 | 11,48 | 0,53% | 608.210,00 |
| 09.08.2024 | 11,52 | 11,59 | 11,40 | 11,42 | 0,71% | 523.951,00 |
| 08.08.2024 | 11,32 | 11,66 | 11,29 | 11,34 | 1,16% | 736.544,00 |
| 07.08.2024 | 10,90 | 11,27 | 10,89 | 11,21 | 3,32% | 509.856,00 |
| 06.08.2024 | 11,05 | 11,22 | 10,79 | 10,85 | -2,60% | 497.332,00 |
| 05.08.2024 | 10,90 | 11,27 | 10,69 | 11,14 | 0,63% | 576.714,00 |
| 02.08.2024 | 10,64 | 11,42 | 10,61 | 11,07 | 5,53% | 947.614,00 |
| 01.08.2024 | 10,58 | 10,94 | 10,34 | 10,49 | 0,77% | 621.889,00 |
| 31.07.2024 | 10,46 | 10,64 | 10,26 | 10,41 | 0,24% | 344.528,00 |
| 30.07.2024 | 10,17 | 10,43 | 10,17 | 10,39 | 2,62% | 320.928,00 |
| 29.07.2024 | 10,31 | 10,35 | 10,03 | 10,12 | -1,94% | 416.633,00 |
| 26.07.2024 | 10,44 | 10,44 | 10,11 | 10,32 | 0,10% | 659.768,00 |
| 25.07.2024 | 10,13 | 10,40 | 10,07 | 10,31 | 2,54% | 509.236,00 |
| 24.07.2024 | 10,07 | 10,17 | 9,98 | 10,06 | -0,25% | 394.888,00 |
| 23.07.2024 | 10,08 | 10,17 | 10,01 | 10,08 | -0,20% | 383.887,00 |
| 22.07.2024 | 10,00 | 10,11 | 9,91 | 10,10 | 1,00% | 520.727,00 |
| 19.07.2024 | 10,25 | 10,25 | 9,99 | 10,00 | -2,82% | 859.515,00 |
| 18.07.2024 | 10,25 | 10,36 | 10,14 | 10,29 | 0,49% | 480.799,00 |
| 17.07.2024 | 10,20 | 10,37 | 10,16 | 10,24 | 0,20% | 505.012,00 |
| 16.07.2024 | 10,13 | 10,31 | 10,13 | 10,22 | 0,89% | 261.242,00 |
| 15.07.2024 | 10,23 | 10,26 | 10,13 | 10,13 | 0,20% | 245.022,00 |
| 12.07.2024 | 10,15 | 10,23 | 10,06 | 10,11 | -0,15% | 390.656,00 |
| 11.07.2024 | 9,80 | 10,14 | 9,80 | 10,13 | 3,21% | 287.038,00 |
| 10.07.2024 | 9,75 | 9,90 | 9,71 | 9,81 | 1,03% | 467.034,00 |
| 09.07.2024 | 10,03 | 10,03 | 9,66 | 9,71 | -2,80% | 626.108,00 |
| 08.07.2024 | 10,09 | 10,14 | 9,92 | 9,99 | -0,79% | 403.215,00 |
| 05.07.2024 | 10,15 | 10,25 | 10,01 | 10,07 | -1,76% | 299.043,00 |
| 03.07.2024 | 10,33 | 10,40 | 10,16 | 10,25 | -0,77% | 215.165,00 |
| 02.07.2024 | 10,34 | 10,44 | 10,26 | 10,33 | -0,10% | 553.910,00 |
| 01.07.2024 | 10,53 | 10,57 | 10,32 | 10,34 | -1,24% | 461.086,00 |
| 28.06.2024 | 10,27 | 10,48 | 10,22 | 10,47 | 2,45% | 313.958,00 |
| 27.06.2024 | 10,33 | 10,35 | 10,14 | 10,22 | -1,16% | 338.582,00 |
| 26.06.2024 | 10,22 | 10,41 | 10,22 | 10,34 | 1,82% | 272.364,00 |
| 25.06.2024 | 10,30 | 10,35 | 10,15 | 10,16 | -1,22% | 189.105,00 |
| 24.06.2024 | 10,10 | 10,34 | 10,10 | 10,28 | 1,68% | 484.035,00 |
| 21.06.2024 | 10,17 | 10,26 | 10,08 | 10,11 | -0,69% | 1.038.298,00 |
| 20.06.2024 | 10,33 | 10,46 | 10,17 | 10,18 | -1,36% | 384.986,00 |
| 18.06.2024 | 10,20 | 10,40 | 10,17 | 10,32 | 1,08% | 409.373,00 |
| 17.06.2024 | 10,00 | 10,23 | 9,90 | 10,21 | 1,79% | 369.301,00 |
| 14.06.2024 | 10,10 | 10,19 | 10,01 | 10,03 | -1,47% | 350.614,00 |
| 13.06.2024 | 10,32 | 10,36 | 10,15 | 10,18 | -1,17% | 351.657,00 |
| 12.06.2024 | 10,27 | 10,41 | 10,25 | 10,30 | 0,98% | 375.370,00 |
| 11.06.2024 | 10,19 | 10,24 | 10,06 | 10,20 | -0,68% | 419.918,00 |
| 10.06.2024 | 10,42 | 10,45 | 10,03 | 10,27 | -2,00% | 623.158,00 |
| 07.06.2024 | 10,37 | 10,50 | 10,36 | 10,48 | 0,58% | 348.125,00 |
| 06.06.2024 | 10,36 | 10,48 | 10,33 | 10,42 | 0,58% | 352.664,00 |
| 05.06.2024 | 10,32 | 10,46 | 10,23 | 10,36 | 1,07% | 243.234,00 |
| 04.06.2024 | 10,24 | 10,38 | 10,21 | 10,25 | -0,68% | 410.643,00 |
| 03.06.2024 | 10,56 | 10,58 | 10,30 | 10,32 | -1,62% | 314.682,00 |
| 31.05.2024 | 10,30 | 10,56 | 10,27 | 10,49 | 1,94% | 479.921,00 |
| 30.05.2024 | 10,23 | 10,40 | 10,21 | 10,29 | 0,88% | 383.896,00 |
| 29.05.2024 | 10,23 | 10,33 | 10,13 | 10,20 | -0,49% | 341.658,00 |
| 28.05.2024 | 10,17 | 10,38 | 10,17 | 10,25 | 0,49% | 506.224,00 |
| 24.05.2024 | 9,98 | 10,21 | 9,98 | 10,20 | 2,20% | 374.561,00 |
| 23.05.2024 | 10,00 | 10,10 | 9,90 | 9,98 | 0,10% | 556.150,00 |
| 22.05.2024 | 10,00 | 10,14 | 9,93 | 9,97 | -0,80% | 572.730,00 |
| 21.05.2024 | 10,04 | 10,19 | 10,01 | 10,05 | 0,40% | 361.364,00 |
| 20.05.2024 | 10,18 | 10,26 | 10,01 | 10,01 | -2,15% | 427.787,00 |
| 17.05.2024 | 10,20 | 10,26 | 10,04 | 10,23 | 0,69% | 1.071.043,00 |
| 16.05.2024 | 10,22 | 10,27 | 10,15 | 10,16 | -0,49% | 569.680,00 |
| 15.05.2024 | 10,36 | 10,39 | 10,11 | 10,21 | -1,26% | 632.654,00 |
| 14.05.2024 | 10,37 | 10,38 | 10,26 | 10,34 | 0,29% | 475.980,00 |
| 13.05.2024 | 10,27 | 10,47 | 10,27 | 10,31 | 0,49% | 398.776,00 |
| 10.05.2024 | 10,31 | 10,39 | 10,15 | 10,26 | -0,68% | 660.987,00 |
| 09.05.2024 | 10,30 | 10,37 | 10,20 | 10,33 | -0,10% | 532.677,00 |
| 08.05.2024 | 10,30 | 10,46 | 10,17 | 10,34 | -0,39% | 580.861,00 |
| 07.05.2024 | 10,33 | 10,69 | 10,33 | 10,38 | 0,48% | 926.851,00 |
| 06.05.2024 | 10,45 | 10,52 | 10,30 | 10,33 | -0,96% | 514.938,00 |
| 03.05.2024 | 10,54 | 10,54 | 10,29 | 10,43 | -1,04% | 936.935,00 |
| 02.05.2024 | 10,69 | 10,69 | 9,80 | 10,54 | -4,44% | 1.237.955,00 |
| 01.05.2024 | 10,90 | 11,09 | 10,77 | 11,03 | 0,46% | 431.732,00 |
| 30.04.2024 | 11,16 | 11,16 | 10,97 | 10,98 | -1,79% | 324.489,00 |