28,720$
-2,71%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 29,66 | 29,99 | 28,35 | 28,72 | -2,71% | 616.296,00 |
| 04.11.2026 | 29,31 | 30,03 | 28,96 | 29,52 | 2,61% | 540.474,00 |
| 03.11.2026 | 28,79 | 29,31 | 28,68 | 28,77 | 0,10% | 434.237,00 |
| 02.11.2026 | 28,36 | 29,52 | 28,36 | 28,74 | 2,24% | 720.117,00 |
| 30.10.2026 | 28,88 | 28,88 | 27,71 | 28,11 | -3,48% | 1.063.543,00 |
| 29.10.2026 | 29,50 | 30,38 | 29,04 | 29,13 | -1,90% | 496.556,00 |
| 28.10.2026 | 29,90 | 29,90 | 29,28 | 29,69 | 0,44% | 491.773,00 |
| 27.10.2026 | 28,89 | 29,70 | 28,79 | 29,56 | 2,85% | 663.726,00 |
| 26.10.2026 | 28,56 | 29,69 | 28,50 | 28,74 | 0,14% | 667.671,00 |
| 23.10.2026 | 28,62 | 29,48 | 27,75 | 28,70 | -2,21% | 1.914.907,00 |
| 22.10.2026 | 32,74 | 32,74 | 28,49 | 29,35 | -11,60% | 2.976.758,00 |
| 21.10.2026 | 33,53 | 33,54 | 32,89 | 33,20 | 0,45% | 334.747,00 |
| 20.10.2026 | 32,56 | 33,55 | 32,56 | 33,05 | 0,85% | 484.771,00 |
| 19.10.2026 | 33,94 | 34,00 | 32,69 | 32,77 | -0,70% | 453.324,00 |
| 16.10.2026 | 33,72 | 34,23 | 32,92 | 33,00 | -0,45% | 731.239,00 |
| 15.10.2026 | 32,82 | 33,19 | 32,20 | 33,15 | 1,28% | 557.321,00 |
| 14.10.2026 | 33,02 | 33,07 | 31,77 | 32,73 | -1,00% | 594.565,00 |
| 13.10.2026 | 32,97 | 33,25 | 32,51 | 33,06 | 1,29% | 912.649,00 |
| 12.10.2026 | 32,26 | 33,31 | 31,50 | 32,64 | 2,13% | 665.304,00 |
| 09.10.2026 | 31,35 | 32,36 | 30,88 | 31,96 | 2,47% | 908.805,00 |
| 08.10.2026 | 30,22 | 31,49 | 30,22 | 31,19 | 2,46% | 597.911,00 |
| 07.10.2026 | 30,65 | 30,70 | 29,87 | 30,44 | -1,30% | 891.443,00 |
| 06.10.2026 | 30,73 | 30,95 | 30,44 | 30,84 | 0,98% | 366.563,00 |
| 05.10.2026 | 30,20 | 30,77 | 29,81 | 30,54 | 1,13% | 478.416,00 |
| 02.10.2026 | 30,34 | 31,00 | 30,05 | 30,20 | 0,40% | 445.176,00 |
| 01.10.2026 | 29,43 | 30,31 | 29,25 | 30,08 | 1,11% | 623.888,00 |
| 30.09.2026 | 30,38 | 30,47 | 29,32 | 29,75 | -1,29% | 687.715,00 |
| 29.09.2026 | 31,04 | 31,04 | 29,97 | 30,14 | -2,19% | 498.044,00 |
| 28.09.2026 | 31,44 | 31,44 | 30,47 | 30,82 | -1,11% | 626.549,00 |
| 25.09.2026 | 30,74 | 31,37 | 30,41 | 31,16 | 2,94% | 514.134,00 |
| 24.09.2026 | 30,22 | 31,06 | 29,99 | 30,27 | 0,33% | 1.181.085,00 |
| 23.09.2026 | 30,27 | 30,49 | 29,87 | 30,17 | -1,71% | 406.413,00 |
| 22.09.2026 | 30,34 | 31,19 | 30,07 | 30,70 | 1,91% | 603.213,00 |
| 21.09.2026 | 30,85 | 31,02 | 30,07 | 30,12 | -1,73% | 428.330,00 |
| 18.09.2026 | 31,33 | 31,59 | 30,59 | 30,65 | -3,16% | 1.477.557,00 |
| 17.09.2026 | 31,08 | 31,93 | 30,35 | 31,65 | 2,93% | 781.321,00 |
| 16.09.2026 | 30,60 | 31,34 | 30,35 | 30,75 | 1,35% | 903.154,00 |
| 15.09.2026 | 32,46 | 32,46 | 29,42 | 30,34 | -6,07% | 1.248.832,00 |
| 14.09.2026 | 31,99 | 32,76 | 31,99 | 32,30 | -0,52% | 484.952,00 |
| 11.09.2026 | 32,99 | 33,03 | 32,39 | 32,47 | 0,00% | 414.664,00 |
| 10.09.2026 | 33,00 | 33,10 | 32,35 | 32,47 | -1,81% | 598.870,00 |
| 09.09.2026 | 33,00 | 33,44 | 32,79 | 33,07 | -0,18% | 486.392,00 |
| 08.09.2026 | 33,21 | 33,87 | 33,04 | 33,13 | -0,57% | 460.535,00 |
| 04.09.2026 | 32,98 | 33,68 | 32,84 | 33,32 | -0,06% | 525.735,00 |
| 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 |