33,340$
2,30%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 32,97 | 33,51 | 32,61 | 33,34 | 2,30% | 763.905,00 |
| 02.09.2026 | 31,70 | 32,88 | 31,60 | 32,59 | 2,48% | 609.090,00 |
| 01.09.2026 | 31,97 | 32,46 | 31,45 | 31,80 | -1,61% | 525.575,00 |
| 31.08.2026 | 32,70 | 33,13 | 31,86 | 32,32 | -2,06% | 797.238,00 |
| 28.08.2026 | 34,50 | 34,87 | 32,80 | 33,00 | -4,10% | 595.792,00 |
| 27.08.2026 | 33,50 | 34,91 | 33,50 | 34,41 | 1,50% | 575.634,00 |
| 26.08.2026 | 35,70 | 35,92 | 33,44 | 33,90 | -3,78% | 1.896.930,00 |
| 25.08.2026 | 35,05 | 35,37 | 34,38 | 35,23 | 0,57% | 1.165.826,00 |
| 24.08.2026 | 32,44 | 35,25 | 32,13 | 35,03 | 8,72% | 2.688.960,00 |
| 21.08.2026 | 29,20 | 33,31 | 28,99 | 32,22 | 12,07% | 2.370.508,00 |
| 20.08.2026 | 28,29 | 28,82 | 28,01 | 28,75 | 0,00% | 687.888,00 |
| 19.08.2026 | 29,28 | 29,45 | 28,70 | 28,75 | -1,44% | 908.983,00 |
| 18.08.2026 | 28,86 | 29,33 | 28,70 | 29,17 | -0,51% | 979.802,00 |
| 17.08.2026 | 29,52 | 29,95 | 28,99 | 29,32 | -0,58% | 850.202,00 |
| 14.08.2026 | 28,47 | 29,56 | 28,09 | 29,49 | 2,93% | 746.599,00 |
| 13.08.2026 | 29,22 | 29,85 | 28,61 | 28,65 | -0,73% | 1.116.493,00 |
| 12.08.2026 | 27,13 | 29,01 | 27,11 | 28,86 | 6,93% | 1.476.348,00 |
| 11.08.2026 | 27,05 | 27,29 | 26,64 | 26,99 | -0,70% | 1.937.062,00 |
| 10.08.2026 | 27,76 | 28,10 | 27,03 | 27,18 | -2,58% | 1.050.422,00 |
| 07.08.2026 | 29,19 | 29,61 | 27,20 | 27,90 | -4,12% | 1.765.803,00 |
| 06.08.2026 | 28,54 | 30,12 | 28,45 | 29,10 | -2,28% | 1.879.181,00 |
| 05.08.2026 | 30,91 | 31,80 | 29,74 | 29,78 | -4,03% | 972.880,00 |
| 04.08.2026 | 30,42 | 31,36 | 30,38 | 31,03 | 2,61% | 879.325,00 |
| 03.08.2026 | 29,57 | 30,46 | 29,57 | 30,24 | 1,58% | 460.545,00 |
| 31.07.2026 | 29,57 | 30,23 | 28,94 | 29,77 | 2,09% | 603.208,00 |
| 30.07.2026 | 29,67 | 30,04 | 28,43 | 29,16 | 0,34% | 1.052.156,00 |
| 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 |