25,230$
-0,20%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 25,01 | 25,29 | 24,43 | 25,21 | -0,34% | 969.399,00 |
| 26.03.2026 | 24,95 | 25,54 | 24,90 | 25,30 | -1,19% | 826.817,00 |
| 25.03.2026 | 26,47 | 26,81 | 25,56 | 25,60 | -2,36% | 762.868,00 |
| 24.03.2026 | 26,00 | 26,52 | 25,94 | 26,22 | 1,16% | 507.588,00 |
| 23.03.2026 | 25,75 | 26,28 | 25,61 | 25,92 | 1,89% | 610.924,00 |
| 20.03.2026 | 25,68 | 26,01 | 25,20 | 25,44 | -1,41% | 1.320.646,00 |
| 19.03.2026 | 25,80 | 26,33 | 25,60 | 25,80 | -0,10% | 563.993,00 |
| 18.03.2026 | 26,15 | 26,62 | 25,83 | 25,83 | -1,30% | 563.817,00 |
| 17.03.2026 | 26,00 | 26,61 | 25,89 | 26,17 | 1,43% | 931.487,00 |
| 16.03.2026 | 26,13 | 26,29 | 25,68 | 25,80 | -0,27% | 713.468,00 |
| 13.03.2026 | 26,17 | 26,39 | 25,82 | 25,87 | -0,42% | 601.901,00 |
| 12.03.2026 | 25,77 | 26,41 | 25,49 | 25,98 | -0,76% | 791.057,00 |
| 11.03.2026 | 26,27 | 26,45 | 25,90 | 26,18 | -0,83% | 428.959,00 |
| 10.03.2026 | 26,63 | 26,91 | 26,24 | 26,40 | -1,09% | 1.283.261,00 |
| 09.03.2026 | 24,94 | 26,71 | 24,50 | 26,69 | 5,37% | 973.307,00 |
| 06.03.2026 | 24,65 | 25,57 | 24,38 | 25,33 | 0,72% | 1.083.929,00 |
| 05.03.2026 | 26,32 | 26,46 | 25,04 | 25,15 | -4,95% | 966.694,00 |
| 04.03.2026 | 26,87 | 26,93 | 26,31 | 26,46 | -0,53% | 735.508,00 |
| 03.03.2026 | 26,54 | 26,90 | 26,06 | 26,60 | -2,10% | 596.729,00 |
| 02.03.2026 | 26,08 | 27,30 | 25,98 | 27,17 | 2,41% | 898.391,00 |
| 27.02.2026 | 26,30 | 26,59 | 26,01 | 26,53 | 0,49% | 862.355,00 |
| 26.02.2026 | 25,93 | 26,48 | 25,74 | 26,40 | 1,81% | 581.403,00 |
| 25.02.2026 | 25,77 | 26,09 | 25,36 | 25,93 | 1,97% | 587.960,00 |
| 24.02.2026 | 25,00 | 25,44 | 24,63 | 25,43 | 1,23% | 903.442,00 |
| 23.02.2026 | 25,50 | 25,74 | 24,81 | 25,12 | -0,99% | 846.562,00 |
| 20.02.2026 | 25,23 | 25,42 | 24,77 | 25,37 | 0,40% | 1.721.710,00 |
| 19.02.2026 | 25,16 | 25,42 | 24,92 | 25,27 | 0,56% | 793.215,00 |
| 18.02.2026 | 24,75 | 25,17 | 24,44 | 25,13 | 1,41% | 1.659.767,00 |
| 17.02.2026 | 24,31 | 25,07 | 24,29 | 24,78 | 1,93% | 1.061.420,00 |
| 13.02.2026 | 24,28 | 24,63 | 23,77 | 24,31 | -0,12% | 692.243,00 |
| 12.02.2026 | 25,19 | 25,50 | 24,24 | 24,34 | -2,13% | 951.806,00 |
| 11.02.2026 | 24,97 | 25,40 | 24,58 | 24,87 | 0,53% | 1.100.484,00 |
| 10.02.2026 | 25,01 | 25,36 | 24,57 | 24,74 | -1,75% | 1.824.565,00 |
| 09.02.2026 | 26,21 | 26,35 | 25,08 | 25,18 | -1,76% | 1.989.568,00 |
| 06.02.2026 | 23,75 | 25,77 | 23,46 | 25,63 | 11,73% | 2.566.964,00 |
| 05.02.2026 | 23,38 | 23,47 | 22,34 | 22,94 | 4,46% | 3.456.288,00 |
| 04.02.2026 | 22,15 | 22,28 | 21,71 | 21,96 | -0,59% | 885.942,00 |
| 03.02.2026 | 21,63 | 22,15 | 21,45 | 22,09 | 2,13% | 912.590,00 |
| 02.02.2026 | 21,38 | 21,92 | 21,31 | 21,63 | 0,84% | 839.203,00 |
| 30.01.2026 | 20,82 | 21,49 | 20,40 | 21,45 | 1,71% | 772.979,00 |
| 29.01.2026 | 21,13 | 21,27 | 20,66 | 21,09 | 0,52% | 554.511,00 |
| 28.01.2026 | 21,43 | 21,52 | 20,94 | 20,98 | -1,64% | 622.623,00 |
| 27.01.2026 | 21,44 | 21,50 | 21,05 | 21,33 | -0,79% | 325.213,00 |
| 26.01.2026 | 21,09 | 21,51 | 20,87 | 21,50 | 1,75% | 401.481,00 |
| 23.01.2026 | 21,86 | 22,08 | 20,86 | 21,13 | -3,03% | 1.107.819,00 |
| 22.01.2026 | 21,44 | 21,91 | 21,43 | 21,79 | 2,44% | 1.210.728,00 |
| 21.01.2026 | 21,10 | 21,44 | 20,93 | 21,27 | 0,42% | 695.057,00 |
| 20.01.2026 | 21,39 | 21,82 | 21,18 | 21,18 | -1,17% | 724.666,00 |
| 16.01.2026 | 21,57 | 21,72 | 21,34 | 21,43 | -0,51% | 796.715,00 |
| 15.01.2026 | 21,25 | 21,67 | 21,25 | 21,54 | 0,70% | 700.948,00 |
| 14.01.2026 | 21,32 | 21,56 | 20,90 | 21,39 | 0,21% | 863.420,00 |
| 13.01.2026 | 22,03 | 22,11 | 21,25 | 21,35 | -2,58% | 589.160,00 |
| 12.01.2026 | 21,45 | 21,99 | 21,44 | 21,91 | 2,53% | 569.447,00 |
| 09.01.2026 | 21,46 | 21,82 | 21,29 | 21,37 | -0,42% | 573.109,00 |
| 08.01.2026 | 21,23 | 21,74 | 21,22 | 21,46 | 1,13% | 481.583,00 |
| 07.01.2026 | 21,49 | 21,99 | 21,06 | 21,22 | -1,26% | 856.014,00 |
| 06.01.2026 | 20,40 | 21,74 | 19,97 | 21,49 | 6,28% | 1.457.479,00 |
| 05.01.2026 | 20,11 | 20,61 | 19,90 | 20,22 | 0,80% | 1.123.440,00 |
| 02.01.2026 | 19,57 | 20,07 | 19,44 | 20,06 | 3,30% | 816.771,00 |
| 31.12.2025 | 19,66 | 19,79 | 19,36 | 19,42 | -1,37% | 656.445,00 |
| 30.12.2025 | 19,90 | 19,99 | 19,68 | 19,69 | -1,01% | 407.506,00 |
| 29.12.2025 | 19,83 | 19,93 | 19,63 | 19,89 | 0,25% | 393.307,00 |
| 26.12.2025 | 20,17 | 20,27 | 19,82 | 19,84 | -1,98% | 374.024,00 |
| 24.12.2025 | 20,21 | 20,55 | 20,16 | 20,24 | 0,45% | 385.069,00 |
| 23.12.2025 | 19,63 | 20,35 | 19,63 | 20,15 | 2,34% | 809.956,00 |
| 22.12.2025 | 19,38 | 19,93 | 19,24 | 19,69 | 2,45% | 743.508,00 |
| 19.12.2025 | 19,79 | 19,81 | 19,09 | 19,22 | -1,99% | 2.995.528,00 |
| 18.12.2025 | 20,03 | 20,06 | 19,56 | 19,61 | -0,86% | 706.773,00 |
| 17.12.2025 | 20,47 | 20,47 | 19,76 | 19,78 | -2,94% | 995.737,00 |
| 16.12.2025 | 20,59 | 20,75 | 20,32 | 20,38 | -0,73% | 808.103,00 |
| 15.12.2025 | 21,04 | 21,04 | 20,44 | 20,53 | -2,14% | 959.235,00 |
| 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% | 3.260.126,00 |
| 10.12.2025 | 20,38 | 21,05 | 20,19 | 21,04 | 2,89% | 7.412.874,00 |
| 09.12.2025 | 20,07 | 20,50 | 19,86 | 20,45 | 0,69% | 923.353,00 |
| 08.12.2025 | 20,39 | 20,85 | 20,10 | 20,31 | 0,84% | 1.693.913,00 |
| 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% | 707.235,00 |
| 03.12.2025 | 20,12 | 20,13 | 19,82 | 20,07 | -0,25% | 592.318,00 |
| 02.12.2025 | 19,35 | 20,16 | 19,19 | 20,12 | 3,98% | 1.649.851,00 |
| 01.12.2025 | 19,08 | 19,39 | 19,02 | 19,35 | 0,36% | 699.791,00 |
| 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% | 910.844,00 |
| 21.11.2025 | 17,64 | 18,06 | 17,31 | 17,84 | 1,31% | 772.971,00 |
| 20.11.2025 | 18,05 | 18,17 | 17,47 | 17,61 | -1,62% | 905.612,00 |
| 19.11.2025 | 17,94 | 18,06 | 17,73 | 17,90 | 0,06% | 607.848,00 |
| 18.11.2025 | 17,93 | 18,15 | 17,78 | 17,89 | -0,11% | 578.876,00 |
| 17.11.2025 | 17,75 | 18,48 | 17,75 | 17,91 | 0,90% | 766.475,00 |
| 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% | 696.655,00 |
| 12.11.2025 | 17,82 | 18,02 | 17,71 | 18,00 | 1,01% | 589.380,00 |
| 11.11.2025 | 17,73 | 17,84 | 17,59 | 17,82 | -0,11% | 379.906,00 |
| 10.11.2025 | 17,75 | 18,12 | 17,75 | 17,84 | 0,79% | 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% | 439.025,00 |
| 05.11.2025 | 17,56 | 18,12 | 17,55 | 18,00 | 1,81% | 372.274,00 |
| 04.11.2025 | 17,91 | 18,11 | 17,67 | 17,68 | -2,54% | 483.082,00 |
| 03.11.2025 | 18,52 | 18,55 | 17,90 | 18,14 | -0,60% | 848.323,00 |