29,170$
0,38%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 29,67 | 30,04 | 28,43 | 29,16 | 0,34% | 1.053.664,00 |
| 29.07.2026 | 29,53 | 29,91 | 29,00 | 29,06 | -3,20% | 830.146,00 |
| 28.07.2026 | 30,42 | 30,80 | 29,67 | 30,02 | -1,22% | 538.728,00 |
| 27.07.2026 | 29,77 | 30,55 | 29,19 | 30,39 | 2,88% | 700.878,00 |
| 24.07.2026 | 30,56 | 31,62 | 29,43 | 29,54 | -2,12% | 832.482,00 |
| 23.07.2026 | 32,35 | 33,07 | 29,43 | 30,18 | -7,24% | 1.736.069,00 |
| 22.07.2026 | 32,63 | 32,99 | 31,53 | 32,54 | 0,14% | 566.336,00 |
| 21.07.2026 | 32,39 | 32,58 | 31,50 | 32,49 | 1,66% | 512.049,00 |
| 20.07.2026 | 32,46 | 32,88 | 31,94 | 31,96 | -0,41% | 479.686,00 |
| 17.07.2026 | 31,99 | 32,62 | 31,33 | 32,09 | -1,41% | 578.117,00 |
| 16.07.2026 | 32,39 | 34,09 | 31,82 | 32,55 | -0,61% | 1.073.863,00 |
| 15.07.2026 | 31,83 | 32,93 | 30,33 | 32,75 | 2,79% | 971.159,00 |
| 14.07.2026 | 33,13 | 33,30 | 31,68 | 31,86 | -2,45% | 1.490.854,00 |
| 13.07.2026 | 34,00 | 34,45 | 32,62 | 32,66 | -4,14% | 517.741,00 |
| 10.07.2026 | 33,96 | 34,32 | 33,72 | 34,07 | 0,00% | 971.514,00 |
| 09.07.2026 | 32,71 | 34,33 | 32,64 | 34,07 | 5,94% | 576.645,00 |
| 08.07.2026 | 35,98 | 35,98 | 32,12 | 32,16 | -9,26% | 1.827.217,00 |
| 07.07.2026 | 35,43 | 35,70 | 34,48 | 35,44 | 0,48% | 772.272,00 |
| 06.07.2026 | 35,54 | 36,63 | 35,01 | 35,27 | -0,90% | 883.695,00 |
| 02.07.2026 | 35,54 | 36,11 | 34,70 | 35,59 | 0,06% | 1.152.021,00 |
| 01.07.2026 | 34,59 | 36,12 | 33,42 | 35,57 | 2,86% | 1.529.342,00 |
| 30.06.2026 | 33,32 | 34,62 | 33,24 | 34,58 | 3,75% | 1.565.440,00 |
| 29.06.2026 | 32,95 | 33,39 | 31,71 | 33,33 | 2,49% | 1.368.132,00 |
| 26.06.2026 | 33,23 | 33,57 | 32,38 | 32,52 | -2,28% | 1.322.587,00 |
| 25.06.2026 | 32,75 | 34,37 | 32,34 | 33,28 | 2,62% | 1.192.746,00 |
| 24.06.2026 | 32,77 | 33,56 | 32,23 | 32,43 | 0,15% | 1.404.718,00 |
| 23.06.2026 | 31,06 | 33,74 | 30,97 | 32,38 | 2,76% | 1.118.817,00 |
| 22.06.2026 | 31,81 | 32,46 | 31,49 | 31,51 | -0,66% | 860.348,00 |
| 18.06.2026 | 30,49 | 31,74 | 30,17 | 31,72 | 4,20% | 1.380.139,00 |
| 17.06.2026 | 30,80 | 31,51 | 30,12 | 30,44 | -1,46% | 1.747.878,00 |
| 16.06.2026 | 32,36 | 32,36 | 30,33 | 30,89 | -4,16% | 1.481.961,00 |
| 15.06.2026 | 31,40 | 32,27 | 31,36 | 32,23 | 3,14% | 570.859,00 |
| 12.06.2026 | 30,76 | 31,78 | 30,60 | 31,25 | 1,63% | 523.325,00 |
| 11.06.2026 | 29,50 | 30,83 | 28,92 | 30,75 | 5,92% | 1.573.670,00 |
| 10.06.2026 | 32,05 | 32,11 | 27,86 | 29,03 | -9,48% | 2.562.030,00 |
| 09.06.2026 | 31,60 | 32,14 | 31,16 | 32,07 | 2,72% | 558.716,00 |
| 08.06.2026 | 32,00 | 32,30 | 31,21 | 31,22 | -2,28% | 583.186,00 |
| 05.06.2026 | 31,94 | 32,26 | 31,62 | 31,95 | -0,56% | 572.806,00 |
| 04.06.2026 | 31,68 | 32,47 | 31,40 | 32,13 | 0,91% | 648.190,00 |
| 03.06.2026 | 31,06 | 32,00 | 30,89 | 31,84 | 2,35% | 676.993,00 |
| 02.06.2026 | 31,00 | 31,21 | 30,00 | 31,11 | 0,55% | 995.424,00 |
| 01.06.2026 | 31,07 | 31,88 | 30,61 | 30,94 | -0,96% | 797.926,00 |
| 29.05.2026 | 32,07 | 32,36 | 30,83 | 31,24 | -2,80% | 959.228,00 |
| 28.05.2026 | 33,37 | 33,64 | 31,85 | 32,14 | -3,83% | 856.744,00 |
| 27.05.2026 | 34,62 | 34,83 | 33,33 | 33,42 | -3,47% | 577.110,00 |
| 26.05.2026 | 34,23 | 34,83 | 33,88 | 34,62 | 2,46% | 556.502,00 |
| 22.05.2026 | 33,64 | 34,19 | 33,64 | 33,79 | 1,05% | 500.313,00 |
| 21.05.2026 | 33,21 | 33,48 | 32,75 | 33,44 | 0,48% | 501.815,00 |
| 20.05.2026 | 32,40 | 33,41 | 31,93 | 33,28 | 4,23% | 699.657,00 |
| 19.05.2026 | 33,09 | 33,09 | 31,66 | 31,93 | -4,32% | 806.088,00 |
| 18.05.2026 | 33,36 | 34,04 | 33,05 | 33,37 | 1,12% | 531.716,00 |
| 15.05.2026 | 32,45 | 33,10 | 32,17 | 33,00 | 0,67% | 613.598,00 |
| 14.05.2026 | 33,26 | 33,26 | 32,34 | 32,78 | -0,67% | 516.330,00 |
| 13.05.2026 | 33,74 | 34,12 | 32,45 | 33,00 | -1,70% | 810.508,00 |
| 12.05.2026 | 34,38 | 34,41 | 33,34 | 33,57 | -3,13% | 898.613,00 |
| 11.05.2026 | 34,02 | 35,22 | 33,61 | 34,66 | 3,32% | 881.545,00 |
| 08.05.2026 | 33,88 | 34,35 | 33,14 | 33,54 | 1,85% | 691.494,00 |
| 07.05.2026 | 36,98 | 37,13 | 31,76 | 32,93 | -1,53% | 1.798.536,00 |
| 06.05.2026 | 34,01 | 34,03 | 32,87 | 33,44 | 0,09% | 789.018,00 |
| 05.05.2026 | 33,08 | 33,68 | 32,67 | 33,41 | 2,45% | 499.417,00 |
| 04.05.2026 | 32,53 | 32,76 | 32,29 | 32,61 | 0,77% | 427.435,00 |
| 01.05.2026 | 32,47 | 33,05 | 32,17 | 32,36 | -1,34% | 498.436,00 |
| 30.04.2026 | 32,55 | 33,14 | 32,14 | 32,80 | 1,66% | 980.252,00 |
| 29.04.2026 | 31,82 | 32,53 | 31,56 | 32,26 | 0,04% | 497.468,00 |
| 28.04.2026 | 31,74 | 32,50 | 31,69 | 32,25 | 0,72% | 893.900,00 |
| 27.04.2026 | 32,15 | 32,28 | 31,56 | 32,02 | 0,50% | 476.519,00 |
| 24.04.2026 | 31,73 | 32,20 | 31,56 | 31,86 | 0,41% | 650.172,00 |
| 23.04.2026 | 30,60 | 32,46 | 30,51 | 31,73 | 4,38% | 936.405,00 |
| 22.04.2026 | 30,94 | 31,08 | 30,07 | 30,40 | -0,65% | 517.366,00 |
| 21.04.2026 | 30,86 | 31,00 | 30,37 | 30,60 | -0,46% | 517.117,00 |
| 20.04.2026 | 30,74 | 30,96 | 30,23 | 30,74 | 0,65% | 536.519,00 |
| 17.04.2026 | 30,08 | 30,87 | 30,05 | 30,54 | 1,75% | 461.243,00 |
| 16.04.2026 | 29,47 | 30,10 | 29,35 | 30,02 | 2,37% | 456.151,00 |
| 15.04.2026 | 29,75 | 29,75 | 28,95 | 29,32 | -1,25% | 623.657,00 |
| 14.04.2026 | 29,50 | 29,99 | 29,46 | 29,69 | 0,27% | 779.266,00 |
| 13.04.2026 | 28,50 | 29,63 | 28,50 | 29,61 | 3,21% | 719.743,00 |
| 10.04.2026 | 28,32 | 28,77 | 28,28 | 28,69 | 0,88% | 410.061,00 |
| 09.04.2026 | 28,00 | 28,87 | 27,46 | 28,44 | 1,46% | 913.461,00 |
| 08.04.2026 | 28,25 | 28,90 | 27,67 | 28,03 | 1,34% | 1.458.192,00 |
| 07.04.2026 | 26,74 | 27,70 | 26,63 | 27,66 | 4,06% | 904.465,00 |
| 06.04.2026 | 27,19 | 27,40 | 26,21 | 26,58 | -2,24% | 665.231,00 |
| 02.04.2026 | 25,89 | 27,36 | 25,77 | 27,19 | 4,42% | 1.418.945,00 |
| 01.04.2026 | 25,65 | 26,28 | 25,40 | 26,04 | 2,56% | 431.713,00 |
| 31.03.2026 | 25,39 | 25,46 | 24,40 | 25,39 | 1,24% | 798.723,00 |
| 30.03.2026 | 25,25 | 25,43 | 24,81 | 25,08 | -0,52% | 495.017,00 |
| 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 |