31,710$
4,17%
Echtzeit-Aktienkurs EZCORP Inc.
Bid:
Ask:
Aktienkurse zur EZCORP Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 30,59 | 31,73 | 30,17 | 31,70 | 4,14% | 122.812,00 |
| 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 |
| 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 |