EZCORP, Inc. Class A EZPW
NASDAQ · Vereinigte Staaten · Finanzen
$29,67-0,10 (-0,32 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,73 | -0,10 % | $29,43 | $29,75 | $29,30 | 81,71K |
| 2026-09-30 | $29,76 | -1,33 % | $30,38 | $30,47 | $29,32 | 687,80K |
| 2026-09-29 | $30,16 | -2,17 % | $31,04 | $31,04 | $29,97 | 498,00K |
| 2026-09-28 | $30,83 | -1,06 % | $31,44 | $31,44 | $30,47 | 627,20K |
| 2026-09-25 | $31,16 | +2,87 % | $30,74 | $31,37 | $30,41 | 514,10K |
| 2026-09-24 | $30,29 | +0,33 % | $30,22 | $31,06 | $29,99 | 1,18M |
| 2026-09-23 | $30,19 | -1,69 % | $30,27 | $30,49 | $29,87 | 406,40K |
| 2026-09-22 | $30,71 | +1,99 % | $30,34 | $31,19 | $30,07 | 603,30K |
| 2026-09-21 | $30,11 | -1,76 % | $30,85 | $31,02 | $30,07 | 428,40K |
| 2026-09-18 | $30,65 | -3,13 % | $31,33 | $31,59 | $30,59 | 1,48M |
| 2026-09-17 | $31,64 | +2,93 % | $31,08 | $31,93 | $30,35 | 781,30K |
| 2026-09-16 | $30,74 | +1,32 % | $30,60 | $31,34 | $30,35 | 903,20K |
| 2026-09-15 | $30,34 | -6,07 % | $32,46 | $32,46 | $29,42 | 1,25M |
| 2026-09-14 | $32,30 | -0,52 % | $31,99 | $32,76 | $31,99 | 485,00K |
| 2026-09-11 | $32,47 | 0,00 % | $32,98 | $33,03 | $32,39 | 414,70K |
| 2026-09-10 | $32,47 | -1,81 % | $33,00 | $33,10 | $32,35 | 599,00K |
| 2026-09-09 | $33,07 | -0,06 % | $33,00 | $33,44 | $32,79 | 486,60K |
| 2026-09-08 | $33,09 | -0,69 % | $33,21 | $33,87 | $33,04 | 460,50K |
| 2026-09-04 | $33,32 | +0,06 % | $32,84 | $33,68 | $32,84 | 525,70K |
| 2026-09-03 | $33,30 | +2,18 % | $32,97 | $33,51 | $32,61 | 763,90K |
| 2026-09-02 | $32,59 | +2,48 % | $31,70 | $32,88 | $31,60 | 609,10K |
| 2026-09-01 | $31,80 | -1,61 % | $31,97 | $32,46 | $31,45 | 528,00K |
| 2026-08-31 | $32,32 | -2,06 % | $32,70 | $33,13 | $31,86 | 797,30K |
| 2026-08-28 | $33,00 | -4,10 % | $34,50 | $34,87 | $32,80 | 595,70K |
| 2026-08-27 | $34,41 | +1,50 % | $33,50 | $34,91 | $33,50 | 575,60K |
| 2026-08-26 | $33,90 | -3,78 % | $35,70 | $35,92 | $33,44 | 1,90M |
| 2026-08-25 | $35,23 | +0,51 % | $35,05 | $35,37 | $34,38 | 1,17M |
| 2026-08-24 | $35,05 | +8,78 % | $32,44 | $35,25 | $32,13 | 2,69M |
| 2026-08-21 | $32,22 | +12,03 % | $29,14 | $33,31 | $28,99 | 2,37M |
| 2026-08-20 | $28,76 | +0,03 % | $28,50 | $28,82 | $28,01 | 690,10K |
| 2026-08-19 | $28,75 | -1,44 % | $29,28 | $29,45 | $28,70 | 909,00K |
| 2026-08-18 | $29,17 | -0,41 % | $28,86 | $29,33 | $28,70 | 979,80K |
| 2026-08-17 | $29,29 | -0,68 % | $29,52 | $29,95 | $28,99 | 850,80K |
| 2026-08-14 | $29,49 | +2,93 % | $28,47 | $29,56 | $28,09 | 746,50K |
| 2026-08-13 | $28,65 | -0,90 % | $29,22 | $29,85 | $28,61 | 1,12M |
| 2026-08-12 | $28,91 | +7,19 % | $27,13 | $29,01 | $27,11 | 1,48M |
| 2026-08-11 | $26,97 | -0,77 % | $27,05 | $27,29 | $26,64 | 1,94M |
| 2026-08-10 | $27,18 | -2,58 % | $27,76 | $28,10 | $27,03 | 1,05M |
| 2026-08-07 | $27,90 | -4,39 % | $29,19 | $29,61 | $27,20 | 1,77M |
| 2026-08-06 | $29,18 | -2,01 % | $28,54 | $30,12 | $28,45 | 1,88M |
| 2026-08-05 | $29,78 | -3,94 % | $30,91 | $31,80 | $29,72 | 976,90K |
| 2026-08-04 | $31,00 | +2,51 % | $30,42 | $31,36 | $30,38 | 879,30K |
| 2026-08-03 | $30,24 | +1,58 % | $29,57 | $30,46 | $29,57 | 466,50K |
| 2026-07-31 | $29,77 | +2,09 % | $29,57 | $30,23 | $28,94 | 603,20K |
| 2026-07-30 | $29,16 | +0,34 % | $29,67 | $30,04 | $28,43 | 1,05M |
| 2026-07-29 | $29,06 | -3,26 % | $29,53 | $29,91 | $29,00 | 831,20K |
| 2026-07-28 | $30,04 | -1,18 % | $30,42 | $30,80 | $29,67 | 539,10K |
| 2026-07-27 | $30,40 | +2,91 % | $29,77 | $30,55 | $29,19 | 700,90K |
| 2026-07-24 | $29,54 | -2,06 % | $30,56 | $31,62 | $29,43 | 832,30K |
| 2026-07-23 | $30,16 | -7,37 % | $32,35 | $33,07 | $29,43 | 1,74M |
| 2026-07-22 | $32,56 | +0,09 % | $32,63 | $32,99 | $31,53 | 568,00K |
| 2026-07-21 | $32,53 | +1,78 % | $32,39 | $32,58 | $31,50 | 512,10K |
| 2026-07-20 | $31,96 | -0,41 % | $32,46 | $32,88 | $31,94 | 479,90K |
| 2026-07-17 | $32,09 | -1,32 % | $31,99 | $32,62 | $31,33 | 578,10K |
| 2026-07-16 | $32,52 | -0,82 % | $32,39 | $34,09 | $31,82 | 1,07M |
| 2026-07-15 | $32,79 | +2,92 % | $31,83 | $32,93 | $30,33 | 991,30K |
| 2026-07-14 | $31,86 | -2,48 % | $33,13 | $33,35 | $31,68 | 1,54M |
| 2026-07-13 | $32,67 | -4,11 % | $34,00 | $34,45 | $32,62 | 517,90K |
| 2026-07-10 | $34,07 | 0,00 % | $33,96 | $34,32 | $33,72 | 971,50K |
| 2026-07-09 | $34,07 | +5,94 % | $32,71 | $34,33 | $32,32 | 585,90K |
| 2026-07-08 | $32,16 | -9,26 % | $35,98 | $35,98 | $32,12 | 1,88M |
| 2026-07-07 | $35,44 | +0,48 % | $35,43 | $35,70 | $34,48 | 772,90K |
| 2026-07-06 | $35,27 | -0,90 % | $35,54 | $36,63 | $35,01 | 1,08M |
| 2026-07-02 | $35,59 | +0,17 % | $35,54 | $36,11 | $34,70 | 1,15M |
| 2026-07-01 | $35,53 | +2,78 % | $34,59 | $36,12 | $33,42 | 1,54M |
| 2026-06-30 | $34,57 | +3,75 % | $33,32 | $34,62 | $33,24 | 1,57M |
| 2026-06-29 | $33,32 | +2,46 % | $32,95 | $33,39 | $31,71 | 1,39M |
| 2026-06-26 | $32,52 | -2,28 % | $33,23 | $33,57 | $32,38 | 1,32M |
| 2026-06-25 | $33,28 | +2,62 % | $32,75 | $34,37 | $32,34 | 1,20M |
| 2026-06-24 | $32,43 | +0,15 % | $32,77 | $33,56 | $32,23 | 1,44M |
| 2026-06-23 | $32,38 | +2,76 % | $31,06 | $33,74 | $30,97 | 1,17M |
| 2026-06-22 | $31,51 | -0,66 % | $31,81 | $32,46 | $31,49 | 868,50K |
| 2026-06-18 | $31,72 | +4,20 % | $30,49 | $31,74 | $30,17 | 1,38M |
| 2026-06-17 | $30,44 | -1,46 % | $30,80 | $31,51 | $30,12 | 1,75M |
| 2026-06-16 | $30,89 | -4,19 % | $32,28 | $32,36 | $30,33 | 1,50M |
| 2026-06-15 | $32,24 | +3,17 % | $31,40 | $32,27 | $31,36 | 576,00K |
| 2026-06-12 | $31,25 | +1,63 % | $30,76 | $31,78 | $30,60 | 522,50K |
| 2026-06-11 | $30,75 | +5,89 % | $29,50 | $30,83 | $28,92 | 1,65M |
| 2026-06-10 | $29,04 | -9,45 % | $32,05 | $32,13 | $27,86 | 2,56M |
| 2026-06-09 | $32,07 | +2,69 % | $31,60 | $32,14 | $31,16 | 570,80K |
| 2026-06-08 | $31,23 | -2,25 % | $32,00 | $32,30 | $31,21 | 583,60K |
| 2026-06-05 | $31,95 | -0,62 % | $31,94 | $32,26 | $31,62 | 572,80K |
| 2026-06-04 | $32,15 | +0,97 % | $31,68 | $32,47 | $31,40 | 648,20K |
| 2026-06-03 | $31,84 | +2,51 % | $31,06 | $32,00 | $30,89 | 683,10K |
| 2026-06-02 | $31,06 | +0,32 % | $31,00 | $31,21 | $30,00 | 999,20K |
| 2026-06-01 | $30,96 | -0,90 % | $31,07 | $31,88 | $30,61 | 815,60K |
| 2026-05-29 | $31,24 | -2,83 % | $32,07 | $32,36 | $30,83 | 959,10K |
| 2026-05-28 | $32,15 | -3,77 % | $33,37 | $33,64 | $31,85 | 870,40K |
| 2026-05-27 | $33,41 | -3,50 % | $34,62 | $34,83 | $33,33 | 603,00K |
| 2026-05-26 | $34,62 | +2,46 % | $34,23 | $34,83 | $33,88 | 560,60K |