20,540$
-2,10%
Echtzeit-Aktienkurs EZCORP
Bid:
Ask:
Aktienkurse zur EZCORP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 21,04 | 21,04 | 20,44 | 20,53 | -2,14% | 959.175,00 |
| 12.12.2025 | 21,01 | 21,28 | 20,81 | 20,98 | -0,24% | 765.231,00 |
| 11.12.2025 | 21,04 | 21,49 | 20,89 | 21,03 | -0,05% | 3.258.847,00 |
| 10.12.2025 | 20,38 | 21,05 | 20,19 | 21,04 | 2,89% | 7.412.723,00 |
| 09.12.2025 | 20,07 | 20,50 | 19,86 | 20,45 | 0,59% | 921.295,00 |
| 08.12.2025 | 20,39 | 20,85 | 20,10 | 20,33 | 0,94% | 1.458.335,00 |
| 05.12.2025 | 19,95 | 20,16 | 19,84 | 20,14 | 0,65% | 621.297,00 |
| 04.12.2025 | 20,09 | 20,29 | 19,90 | 20,01 | -0,30% | 704.582,00 |
| 03.12.2025 | 20,12 | 20,13 | 19,82 | 20,07 | -0,25% | 592.316,00 |
| 02.12.2025 | 19,35 | 20,16 | 19,19 | 20,12 | 4,03% | 1.648.657,00 |
| 01.12.2025 | 19,08 | 19,39 | 19,02 | 19,34 | 0,31% | 699.577,00 |
| 28.11.2025 | 19,10 | 19,44 | 19,06 | 19,28 | 1,21% | 331.563,00 |
| 26.11.2025 | 18,56 | 19,16 | 18,46 | 19,05 | 3,08% | 911.198,00 |
| 25.11.2025 | 18,10 | 18,56 | 17,96 | 18,48 | 2,50% | 739.597,00 |
| 24.11.2025 | 17,92 | 18,19 | 17,68 | 18,03 | 1,07% | 910.304,00 |
| 21.11.2025 | 17,64 | 18,06 | 17,31 | 17,84 | 1,19% | 772.971,00 |
| 20.11.2025 | 18,05 | 18,17 | 17,47 | 17,63 | -1,51% | 904.720,00 |
| 19.11.2025 | 17,94 | 18,06 | 17,73 | 17,90 | 0,00% | 607.848,00 |
| 18.11.2025 | 17,93 | 18,15 | 17,78 | 17,90 | -0,11% | 578.613,00 |
| 17.11.2025 | 17,75 | 18,48 | 17,75 | 17,92 | 0,96% | 725.967,00 |
| 14.11.2025 | 17,02 | 17,98 | 16,50 | 17,75 | 1,95% | 1.033.328,00 |
| 13.11.2025 | 18,00 | 18,00 | 17,37 | 17,41 | -3,28% | 669.180,00 |
| 12.11.2025 | 17,82 | 18,02 | 17,71 | 18,00 | 1,01% | 589.202,00 |
| 11.11.2025 | 17,73 | 17,84 | 17,59 | 17,82 | -0,17% | 379.863,00 |
| 10.11.2025 | 17,75 | 18,12 | 17,75 | 17,85 | 0,85% | 533.156,00 |
| 07.11.2025 | 17,54 | 17,73 | 17,36 | 17,70 | 0,51% | 495.276,00 |
| 06.11.2025 | 18,00 | 18,15 | 17,59 | 17,61 | -2,17% | 438.787,00 |
| 05.11.2025 | 17,56 | 18,12 | 17,55 | 18,00 | 1,87% | 372.266,00 |
| 04.11.2025 | 17,91 | 18,11 | 17,67 | 17,67 | -2,59% | 483.027,00 |
| 03.11.2025 | 18,52 | 18,55 | 17,90 | 18,14 | -0,60% | 845.520,00 |
| 31.10.2025 | 18,17 | 18,43 | 17,98 | 18,25 | 0,77% | 813.139,00 |
| 30.10.2025 | 17,66 | 18,33 | 17,66 | 18,11 | 3,96% | 635.271,00 |
| 29.10.2025 | 17,75 | 17,96 | 17,32 | 17,42 | -2,35% | 493.645,00 |
| 28.10.2025 | 18,06 | 18,06 | 17,51 | 17,84 | -1,38% | 538.523,00 |
| 27.10.2025 | 18,32 | 18,35 | 17,96 | 18,09 | -0,39% | 405.208,00 |
| 24.10.2025 | 18,33 | 18,43 | 18,10 | 18,16 | 0,33% | 322.274,00 |
| 23.10.2025 | 17,84 | 18,17 | 17,80 | 18,10 | 2,43% | 390.493,00 |
| 22.10.2025 | 17,54 | 17,73 | 17,32 | 17,67 | 0,34% | 584.521,00 |
| 21.10.2025 | 18,71 | 18,79 | 17,56 | 17,61 | -6,08% | 1.379.114,00 |
| 20.10.2025 | 18,82 | 18,95 | 18,60 | 18,75 | 1,08% | 435.290,00 |
| 17.10.2025 | 18,59 | 18,83 | 18,37 | 18,55 | -0,86% | 545.184,00 |
| 16.10.2025 | 18,96 | 19,13 | 18,61 | 18,71 | -1,53% | 667.194,00 |
| 15.10.2025 | 19,40 | 19,44 | 18,84 | 19,00 | -1,58% | 4.027.011,00 |
| 14.10.2025 | 18,86 | 19,41 | 18,71 | 19,31 | 1,77% | 586.688,00 |
| 13.10.2025 | 18,76 | 19,00 | 18,51 | 18,97 | 2,60% | 453.248,00 |
| 10.10.2025 | 18,96 | 19,07 | 18,42 | 18,49 | -1,81% | 691.896,00 |
| 09.10.2025 | 19,09 | 19,25 | 18,73 | 18,83 | -0,63% | 702.593,00 |
| 08.10.2025 | 18,98 | 19,05 | 18,72 | 18,95 | 0,53% | 656.728,00 |
| 07.10.2025 | 18,69 | 18,88 | 18,58 | 18,85 | 1,45% | 626.447,00 |
| 06.10.2025 | 18,58 | 19,04 | 18,44 | 18,58 | 2,09% | 782.184,00 |
| 03.10.2025 | 18,17 | 18,55 | 18,12 | 18,20 | 0,44% | 73.520,00 |
| 02.10.2025 | 18,05 | 18,16 | 17,61 | 18,12 | -0,06% | 623.651,00 |
| 01.10.2025 | 18,88 | 19,01 | 18,07 | 18,13 | -4,78% | 1.354.821,00 |
| 30.09.2025 | 19,10 | 19,24 | 18,86 | 19,04 | -0,57% | 944.787,00 |
| 29.09.2025 | 19,18 | 19,21 | 18,83 | 19,15 | 2,08% | 1.203.027,00 |
| 26.09.2025 | 18,51 | 18,89 | 18,48 | 18,76 | 2,01% | 1.204.820,00 |
| 25.09.2025 | 18,08 | 18,55 | 18,08 | 18,39 | 1,66% | 992.259,00 |
| 24.09.2025 | 17,99 | 18,23 | 17,96 | 18,09 | 0,72% | 567.914,00 |
| 23.09.2025 | 18,03 | 18,35 | 17,90 | 17,96 | -0,39% | 780.715,00 |
| 22.09.2025 | 17,64 | 18,34 | 17,45 | 18,03 | 1,75% | 818.827,00 |
| 19.09.2025 | 17,96 | 18,04 | 17,66 | 17,72 | -0,95% | 2.779.605,00 |
| 18.09.2025 | 17,03 | 17,90 | 17,03 | 17,89 | 4,80% | 1.556.400,00 |
| 17.09.2025 | 17,21 | 17,50 | 17,05 | 17,07 | -0,52% | 1.084.867,00 |
| 16.09.2025 | 17,25 | 17,34 | 17,05 | 17,16 | -0,64% | 557.921,00 |
| 15.09.2025 | 17,12 | 17,53 | 17,05 | 17,27 | 1,35% | 838.733,00 |
| 12.09.2025 | 16,94 | 17,16 | 16,80 | 17,04 | 0,29% | 385.125,00 |
| 11.09.2025 | 16,79 | 17,04 | 16,51 | 16,99 | 1,19% | 670.788,00 |
| 10.09.2025 | 17,11 | 17,26 | 16,64 | 16,79 | -1,52% | 531.745,00 |
| 09.09.2025 | 17,05 | 17,20 | 16,96 | 17,05 | -0,18% | 796.525,00 |
| 08.09.2025 | 16,83 | 17,23 | 16,74 | 17,08 | 2,09% | 957.929,00 |
| 05.09.2025 | 16,91 | 16,93 | 16,66 | 16,73 | -1,01% | 554.013,00 |
| 04.09.2025 | 16,75 | 16,92 | 16,75 | 16,90 | 1,38% | 594.839,00 |
| 03.09.2025 | 16,66 | 16,87 | 16,50 | 16,67 | 0,12% | 606.442,00 |
| 02.09.2025 | 16,52 | 16,80 | 16,31 | 16,65 | -0,12% | 641.705,00 |
| 29.08.2025 | 16,63 | 16,67 | 16,44 | 16,67 | 0,91% | 402.608,00 |
| 28.08.2025 | 16,37 | 16,65 | 16,36 | 16,52 | 0,73% | 413.016,00 |
| 27.08.2025 | 16,50 | 16,66 | 16,32 | 16,40 | -0,79% | 437.783,00 |
| 26.08.2025 | 16,24 | 16,64 | 16,20 | 16,53 | 1,91% | 518.506,00 |
| 25.08.2025 | 16,00 | 16,28 | 15,96 | 16,22 | 1,37% | 631.936,00 |
| 22.08.2025 | 15,97 | 16,07 | 15,79 | 16,00 | 0,95% | 546.461,00 |
| 21.08.2025 | 15,64 | 15,89 | 15,62 | 15,85 | 1,34% | 456.839,00 |
| 20.08.2025 | 15,51 | 15,73 | 15,42 | 15,64 | 0,45% | 602.178,00 |
| 19.08.2025 | 15,92 | 15,94 | 15,54 | 15,57 | -2,50% | 743.574,00 |
| 18.08.2025 | 16,10 | 16,34 | 15,95 | 15,97 | -0,62% | 706.722,00 |
| 15.08.2025 | 15,90 | 16,08 | 15,68 | 16,07 | 1,07% | 1.023.568,00 |
| 14.08.2025 | 15,88 | 16,04 | 15,76 | 15,90 | -0,31% | 545.538,00 |
| 13.08.2025 | 15,97 | 16,17 | 15,82 | 15,95 | 0,82% | 722.886,00 |
| 12.08.2025 | 15,76 | 15,85 | 15,57 | 15,82 | 1,41% | 640.874,00 |
| 11.08.2025 | 15,30 | 15,69 | 15,22 | 15,60 | 2,09% | 692.581,00 |
| 08.08.2025 | 15,31 | 15,53 | 15,23 | 15,28 | 0,00% | 589.664,00 |
| 07.08.2025 | 15,48 | 15,49 | 15,12 | 15,28 | -0,52% | 665.249,00 |
| 06.08.2025 | 14,86 | 15,39 | 14,81 | 15,36 | 4,63% | 1.211.273,00 |
| 05.08.2025 | 14,78 | 14,81 | 14,55 | 14,68 | -0,41% | 695.941,00 |
| 04.08.2025 | 13,96 | 14,78 | 13,96 | 14,74 | 5,51% | 1.605.207,00 |
| 01.08.2025 | 14,21 | 14,28 | 13,74 | 13,97 | -2,44% | 1.028.059,00 |
| 31.07.2025 | 14,32 | 15,22 | 14,21 | 14,32 | 7,51% | 1.373.499,00 |
| 30.07.2025 | 13,17 | 13,67 | 13,16 | 13,32 | 1,45% | 1.254.254,00 |
| 29.07.2025 | 13,38 | 13,45 | 13,08 | 13,13 | -1,35% | 433.223,00 |
| 28.07.2025 | 13,36 | 13,51 | 13,28 | 13,31 | -0,60% | 560.877,00 |
| 25.07.2025 | 13,54 | 13,69 | 13,38 | 13,39 | -0,81% | 392.945,00 |