Jetzt handeln
FIRSTCASH HLDGS INC.DL-01
ISIN: US33768G1076 | WKN: A3C9LA
132,2750 €
-6,8750 -4,94 %
05.12. 23:00
Status: closed
Geld
132,1500 €
Stück: 36
Brief
132,4000 €
Stück: 36
| Zeit | Kurs | Volumen | |
|---|---|---|---|
05.12. 07:41:29.063 | 139,70 € | 6 | |
13.11. 19:49:05.533 | 136,50 € | 4 | |
13.11. 15:18:26.550 | 138,10 € | 11 | |
05.11. 10:25:29.898 | 139,75 € | 15 | |
31.10. 07:30:00.363 | 137,65 € | 7 | |
30.10. 14:33:34.062 | 133,45 € | 20 | |
30.10. 14:30:22.631 | 132,20 € | 50 | |
30.10. 12:43:52.845 | 131,80 € | 10 | |
28.10. 10:20:22.144 | 129,90 € | 10 | |
16.10. 19:50:50.630 | 136,30 € | 3 | |
16.10. 07:30:12.961 | 138,15 € | 20 | |
02.10. 07:30:01.330 | 128,75 € | 10 | |
01.10. 17:04:25.728 | 131,95 € | 30 | |
22.09. 15:51:11.726 | 124,45 € | 40 | |
19.09. 07:30:00.758 | 126,85 € | 10 | |
16.09. 12:50:11.646 | 124,30 € | 10 | |
12.09. 18:35:53.030 | 125,90 € | 2 | |
12.09. 13:25:48.154 | 127,05 € | 10 | |
11.09. 18:45:33.024 | 125,15 € | 28 | |
11.09. 18:39:03.456 | 125,20 € | 28 | |
09.09. 09:11:01.601 | 126,35 € | 20 | |
25.08. 19:19:59.821 | 126,65 € | 30 | |
14.08. 13:08:51.571 | 119,40 € | 12 | |
14.08. 13:02:39.478 | 119,15 € | 45 | |
29.07. 09:46:31.514 | 104,20 € | 1 | |
28.07. 11:34:37.196 | 105,05 € | 13 | |
28.07. 10:46:09.852 | 104,95 € | 4 | |
28.07. 07:30:53.869 | 104,75 € | 1 | |
25.07. 12:57:10.306 | 104,35 € | 45 | |
24.07. 12:30:49.753 | 113,70 € | 100 | |
24.07. 12:02:36.875 | 113,45 € | 30 | |
24.07. 10:34:36.961 | 113,25 € | 8 | |
22.07. 12:14:38.964 | 111,85 € | 1 | |
20.07. 18:32:15.124 | 113,60 € | 20 | |
11.07. 10:25:44.206 | 112,40 € | 20 | |
08.07. 17:03:09.422 | 115,55 € | 1 | |
27.06. 15:45:01.833 | 116,45 € | 45 | |
27.06. 12:04:04.987 | 118,30 € | 8 | |
19.06. 08:56:01.189 | 111,20 € | 50 | |
05.06. 11:54:05.235 | 108,65 € | 8 | |
04.06. 16:45:11.145 | 110,40 € | 91 | |
04.06. 08:35:57.698 | 110,70 € | 25 | |
02.06. 16:09:43.474 | 111,50 € | 10 | |
02.06. 09:28:53.676 | 110,80 € | 28 | |
30.05. 12:05:54.115 | 113,05 € | 20 | |
30.05. 12:05:13.054 | 112,05 € | 25 | |
29.05. 09:02:07.845 | 114,20 € | 20 | |
27.05. 15:38:03.908 | 112,10 € | 25 | |
26.05. 10:21:24.786 | 113,75 € | 9 | |
23.05. 18:29:48.435 | 113,20 € | 10 | |
21.05. 17:54:52.697 | 111,65 € | 10 | |
19.05. 18:58:19.099 | 113,55 € | 60 | |
19.05. 10:12:17.372 | 111,95 € | 15 | |
13.05. 13:24:54.746 | 117,85 € | 30 | |
12.05. 21:52:53.699 | 118,30 € | 30 | |
12.05. 20:57:29.301 | 118,65 € | 5 | |
12.05. 13:42:19.990 | 122,10 € | 30 | |
10.05. 10:12:10.271 | 117,45 € | 10 | |
05.05. 16:27:34.976 | 119,15 € | 25 | |
05.05. 10:25:52.718 | 117,10 € | 10 | |
30.04. 20:41:19.418 | 117,65 € | 30 | |
30.04. 19:26:55.274 | 117,70 € | 10 | |
24.04. 13:25:54.573 | 106,10 € | 100 | |
10.04. 11:19:10.729 | 106,90 € | 25 | |
09.04. 16:13:31.128 | 107,30 € | 100 | |
09.04. 16:12:15.278 | 107,65 € | 100 | |
09.04. 09:50:40.663 | 104,00 € | 63 | |
09.04. 07:51:35.778 | 101,10 € | 5 | |
08.04. 16:48:21.712 | 111,75 € | 15 | |
07.04. 16:11:27.687 | 111,70 € | 16 | |
07.04. 09:22:48.001 | 90,00 € | 10 | |
07.04. 09:22:47.989 | 90,00 € | 12 | |
07.04. 08:10:59.264 | 108,10 € | 40 | |
04.04. 19:15:10.312 | 111,00 € | 10 | |
04.04. 17:20:25.840 | 116,65 € | 30 | |
04.04. 10:34:18.351 | 115,65 € | 30 | |
04.04. 09:23:15.875 | 115,10 € | 40 | |
03.04. 08:00:01.995 | 109,50 € | 40 | |
24.03. 22:22:13.996 | 108,50 € | 2 | |
20.03. 16:48:17.557 | 108,95 € | 50 | |
19.03. 09:47:24.538 | 108,65 € | 20 | |
17.03. 21:53:38.051 | 106,85 € | 19 | |
17.03. 16:29:46.092 | 107,60 € | 5 | |
13.03. 18:01:35.136 | 103,95 € | 30 | |
07.03. 09:54:32.410 | 106,85 € | 15 | |
03.03. 10:11:36.781 | 107,30 € | 5 | |
03.03. 08:34:29.458 | 107,50 € | 5 | |
25.02. 10:56:40.263 | 109,50 € | 45 | |
19.12. 09:37:13.985 | 96,60 € | 5 | |
11.11. 08:09:00.682 | 102,40 € | 25 | |
07.11. 16:31:13.540 | 100,75 € | 10 | |
25.10. 16:15:03.955 | 97,98 € | 30 | |
25.10. 11:13:25.621 | 95,04 € | 25 | |
24.10. 19:05:39.664 | 94,94 € | 50 | |
24.10. 16:19:00.257 | 97,18 € | 5 | |
21.10. 17:48:09.303 | 103,05 € | 12 | |
14.10. 19:14:18.449 | 104,10 € | 15 | |
09.10. 13:23:41.519 | 103,45 € | 3 | |
07.10. 15:48:23.157 | 102,95 € | 30 | |
02.10. 15:46:19.918 | 102,10 € | 10 | |
01.10. 16:31:28.767 | 102,70 € | 15 | |
20.09. 21:59:15.203 | 105,30 € | 15 | |
16.09. 09:09:36.767 | 105,95 € | 10 | |
11.09. 22:07:12.332 | 103,30 € | 25 | |
11.09. 07:32:03.303 | 101,80 € | 3 | |
06.09. 15:46:12.032 | 108,60 € | 15 | |
04.09. 09:25:30.296 | 106,70 € | 10 | |
02.09. 09:00:32.193 | 108,95 € | 3 | |
19.08. 20:35:23.318 | 106,65 € | 25 | |
16.08. 09:23:47.457 | 107,80 € | 10 | |
05.08. 21:55:42.813 | 98,90 € | 102 | |
05.08. 21:40:09.602 | 98,38 € | 11 | |
05.08. 20:46:31.395 | 99,14 € | 10 | |
05.08. 15:48:17.278 | 97,76 € | 10 | |
05.08. 11:19:01.437 | 100,65 € | 10 | |
02.08. 19:29:55.710 | 102,00 € | 11 | |
01.08. 11:55:01.009 | 103,05 € | 30 | |
09.07. 08:50:21.729 | 95,00 € | 20 | |
08.07. 09:43:25.785 | 93,22 € | 15 | |
05.07. 16:46:00.732 | 94,08 € | 6 | |
03.07. 21:54:00.519 | 95,28 € | 10 | |
05.06. 11:33:26.919 | 105,05 € | 100 | |
03.06. 17:13:41.388 | 107,05 € | 10 | |
30.05. 14:34:28.692 | 105,95 € | 5 | |
24.05. 16:20:43.807 | 108,95 € | 9 | |
16.05. 15:30:27.196 | 106,20 € | 20 | |
13.05. 18:16:33.536 | 110,20 € | 112 | |
10.05. 09:53:30.597 | 111,80 € | 30 | |
02.05. 09:02:04.961 | 106,15 € | 20 | |
29.04. 17:16:02.579 | 107,80 € | 100 | |
26.04. 17:37:46.012 | 105,90 € | 25 | |
26.04. 16:25:16.544 | 107,15 € | 100 | |
26.04. 09:58:47.170 | 107,50 € | 30 | |
26.04. 07:34:17.895 | 106,45 € | 11 | |
25.04. 19:41:06.211 | 107,65 € | 30 | |
25.04. 19:40:47.983 | 107,75 € | 40 | |
22.04. 13:50:02.248 | 123,40 € | 25 | |
22.04. 10:30:25.401 | 123,40 € | 65 | |
22.04. 09:26:30.808 | 123,30 € | 40 | |
21.04. 18:15:47.562 | 123,35 € | 10 | |
19.04. 13:19:49.042 | 123,00 € | 25 | |
18.04. 18:29:14.236 | 122,95 € | 30 | |
18.04. 17:32:47.726 | 122,40 € | 4 | |
18.04. 11:46:25.403 | 123,15 € | 13 | |
18.04. 11:22:20.974 | 123,15 € | 8 | |
18.04. 08:45:57.265 | 123,85 € | 6 | |
16.04. 10:13:56.628 | 124,05 € | 125 | |
12.04. 19:19:09.931 | 122,90 € | 10 | |
11.04. 17:49:26.009 | 122,30 € | 10 | |
10.04. 17:13:26.333 | 120,75 € | 10 | |
08.04. 15:15:17.848 | 115,85 € | 6 | |
04.04. 18:13:57.758 | 115,10 € | 7 | |
04.04. 17:55:37.390 | 115,60 € | 10 | |
27.03. 16:52:28.957 | 115,15 € | 5 | |
25.03. 13:17:41.048 | 111,55 € | 10 | |
14.03. 09:47:52.340 | 110,75 € | 10 | |
04.03. 21:38:42.736 | 105,35 € | 14 | |
02.02. 17:05:10.044 | 108,75 € | 2 | |
01.02. 16:44:25.765 | 112,75 € | 10 | |
10.01. 12:56:16.910 | 96,24 € | 14 | |
03.01. 11:25:41.850 | 97,00 € | 10 | |
28.12. 22:00:19.966 | 96,88 € | 8 | |
15.12. 15:46:12.226 | 102,30 € | 27 | |
14.12. 19:13:52.550 | 102,75 € | 20 | |
14.12. 12:15:29.300 | 105,30 € | 20 | |
12.12. 16:34:01.982 | 107,20 € | 10 | |
08.12. 15:00:40.576 | 104,95 € | 40 | |
06.12. 11:19:12.553 | 106,15 € | 20 | |
29.11. 11:51:36.781 | 101,25 € | 8 | |
20.11. 12:29:20.505 | 102,90 € | 5 | |
16.11. 16:21:55.003 | 102,65 € | 4 | |
16.11. 14:50:36.407 | 103,40 € | 24 | |
10.11. 13:37:13.439 | 102,00 € | 20 | |
07.11. 22:05:16.241 | 102,05 € | 8 | |
07.11. 22:03:21.763 | 101,50 € | 6 | |
30.10. 16:35:00.656 | 102,00 € | 8 | |
30.10. 12:35:46.220 | 102,35 € | 15 | |
27.10. 11:32:10.408 | 104,20 € | 5 | |
26.10. 19:08:06.120 | 102,20 € | 70 | |
25.10. 18:35:17.960 | 97,44 € | 51 | |
24.10. 17:59:28.423 | 96,54 € | 12 | |
19.10. 08:35:30.227 | 98,46 € | 150 | |
17.10. 10:21:37.010 | 97,92 € | 6 | |
04.10. 18:34:32.834 | 95,14 € | 10 | |
21.09. 08:36:03.034 | 89,14 € | 15 | |
11.09. 20:02:10.905 | 84,92 € | 12 | |
16.08. 09:34:40.021 | 85,14 € | 35 | |
14.08. 10:46:17.718 | 87,00 € | 11 | |
27.07. 15:42:45.212 | 91,54 € | 100 | |
27.07. 12:30:51.885 | 88,08 € | 50 | |
27.07. 12:18:00.024 | 87,98 € | 80 | |
10.07. 12:46:32.852 | 84,28 € | 35 | |
30.06. 17:18:15.278 | 85,26 € | 50 | |
29.06. 18:01:48.150 | 85,48 € | 12 | |
29.06. 09:12:08.856 | 84,10 € | 25 | |
21.06. 20:34:31.454 | 85,86 € | 30 | |
01.06. 15:48:06.886 | 91,18 € | 5 | |
01.06. 08:10:52.858 | 92,96 € | 26 | |
30.05. 14:26:20.913 | 89,64 € | 22 | |
10.05. 14:09:43.106 | 95,42 € | 58 | |
27.04. 21:04:00.025 | 94,26 € | 15 | |
27.04. 19:16:58.500 | 92,36 € | 70 | |
26.04. 13:46:16.989 | 87,54 € | 15 | |
05.04. 09:55:34.958 | 84,64 € | 5 | |
04.04. 16:29:54.101 | 86,80 € | 40 | |
02.04. 17:59:08.585 | 86,54 € | 10 | |
30.03. 14:51:40.667 | 87,00 € | 72 | |
27.03. 16:58:50.008 | 86,00 € | 5 | |
27.03. 11:55:57.767 | 87,00 € | 15 | |
24.03. 18:58:38.585 | 86,00 € | 50 | |
23.03. 17:23:45.374 | 85,00 € | 100 | |
23.03. 15:21:32.832 | 85,00 € | 10 | |
23.03. 12:27:49.625 | 83,00 € | 50 | |
22.03. 09:27:05.899 | 88,50 € | 22 | |
21.03. 20:30:38.147 | 87,50 € | 20 | |
21.03. 19:47:06.505 | 87,00 € | 20 | |
21.03. 16:49:25.653 | 86,00 € | 20 | |
21.03. 16:02:44.487 | 86,00 € | 15 | |
17.03. 14:30:18.357 | 87,00 € | 12 | |
16.03. 22:00:01.764 | 87,50 € | 5 | |
16.03. 21:08:08.426 | 87,50 € | 6 | |
16.03. 15:53:29.449 | 87,00 € | 5 | |
16.03. 15:19:28.729 | 85,50 € | 200 | |
16.03. 12:45:37.177 | 87,50 € | 30 | |
14.03. 21:01:53.052 | 84,00 € | 34 | |
14.03. 14:48:40.229 | 85,00 € | 12 | |
13.03. 14:46:38.498 | 81,00 € | 7 | |
16.02. 16:55:42.058 | 85,00 € | 60 | |
15.02. 16:02:56.999 | 84,00 € | 50 | |
03.02. 11:03:33.554 | 83,00 € | 25 | |
02.02. 12:06:33.238 | 84,00 € | 25 | |
30.01. 19:23:55.601 | 84,00 € | 140 | |
27.01. 19:28:01.103 | 84,00 € | 200 | |
27.01. 13:05:46.130 | 83,50 € | 15 | |
25.01. 11:05:13.023 | 83,00 € | 43 | |
19.01. 12:00:52.041 | 79,50 € | 9 | |
18.01. 18:09:42.033 | 80,00 € | 5 | |
10.01. 15:59:38.926 | 83,00 € | 10 | |
09.01. 09:22:40.145 | 84,00 € | 150 | |
23.12. 15:54:12.460 | 81,00 € | 10 | |
20.12. 10:27:59.362 | 81,00 € | 40 | |
15.12. 12:42:20.247 | 84,50 € | 50 | |
09.12. 15:45:31.322 | 85,50 € | 12 | |
02.12. 16:12:15.057 | 89,50 € | 10 | |
28.11. 11:47:09.555 | 89,50 € | 100 | |
25.11. 21:59:51.466 | 91,00 € | 6 | |
25.11. 18:23:14.473 | 89,50 € | 120 | |
25.11. 08:32:59.340 | 90,00 € | 10 | |
21.11. 12:07:42.674 | 89,00 € | 10 | |
21.11. 09:31:54.206 | 88,00 € | 34 | |
21.11. 08:57:05.925 | 87,00 € | 34 | |
18.11. 15:38:34.008 | 88,50 € | 34 | |
16.11. 12:38:22.718 | 86,50 € | 100 | |
14.11. 08:30:33.562 | 89,50 € | 15 | |
11.11. 15:27:09.284 | 91,50 € | 18 | |
11.11. 09:14:11.495 | 92,00 € | 25 | |
10.11. 21:21:50.637 | 91,50 € | 10 | |
08.11. 18:25:55.330 | 96,50 € | 40 | |
01.11. 11:43:14.689 | 100,00 € | 15 | |
31.10. 08:31:21.276 | 96,00 € | 5 | |
28.10. 18:59:42.573 | 96,50 € | 10 | |
28.10. 16:17:30.392 | 96,00 € | 15 | |
28.10. 14:08:31.288 | 95,50 € | 16 | |
26.10. 17:45:46.740 | 88,00 € | 10 | |
25.10. 16:56:22.280 | 87,50 € | 15 | |
25.10. 10:01:53.628 | 86,00 € | 30 | |
24.10. 18:19:28.685 | 85,50 € | 12 | |
24.10. 18:14:05.157 | 85,50 € | 17 | |
24.10. 18:11:37.066 | 85,50 € | 18 | |
24.10. 16:46:18.846 | 84,00 € | 12 | |
24.10. 16:11:22.736 | 85,00 € | 22 | |
24.10. 13:48:35.771 | 86,50 € | 12 | |
24.10. 10:29:45.927 | 84,00 € | 5 | |
24.10. 09:32:40.106 | 85,50 € | 60 | |
24.10. 08:38:49.801 | 86,00 € | 1 | |
21.10. 21:45:41.666 | 85,50 € | 5 | |
21.10. 18:34:00.034 | 84,50 € | 12 | |
21.10. 17:06:43.034 | 83,50 € | 4 | |
21.10. 16:50:50.400 | 84,00 € | 4 | |
21.10. 16:24:58.055 | 84,00 € | 10 | |
21.10. 11:26:46.840 | 85,50 € | 7 | |
21.10. 11:18:10.272 | 85,50 € | 17 | |
21.10. 10:35:20.635 | 85,00 € | 3 | |
21.10. 10:28:01.507 | 84,00 € | 6 | |
21.10. 10:22:14.062 | 84,00 € | 11 | |
20.10. 21:22:49.857 | 83,50 € | 12 | |
20.10. 21:17:20.275 | 83,50 € | 12 | |
20.10. 20:51:36.729 | 83,50 € | 12 | |
20.10. 19:53:58.578 | 83,50 € | 10 | |
20.10. 19:44:54.919 | 84,00 € | 11 | |
20.10. 19:38:58.790 | 84,00 € | 4 | |
20.10. 19:25:10.482 | 84,00 € | 12 | |
20.10. 19:23:08.605 | 84,00 € | 12 | |
18.10. 07:32:20.022 | 83,50 € | 10 | |
17.10. 21:54:55.814 | 83,50 € | 10 | |
17.10. 21:24:41.021 | 82,50 € | 2 | |
13.10. 20:21:59.029 | 81,00 € | 10 | |
05.10. 16:59:31.525 | 78,50 € | 10 | |
04.10. 19:08:20.082 | 78,00 € | 50 | |
04.10. 17:07:36.674 | 79,50 € | 100 | |
30.09. 18:53:16.164 | 76,00 € | 11 | |
30.09. 11:58:02.151 | 76,50 € | 30 | |
29.09. 17:10:48.490 | 76,00 € | 75 | |
26.09. 10:40:37.963 | 82,00 € | 11 | |
23.09. 17:30:19.996 | 81,00 € | 30 | |
22.09. 09:50:53.865 | 81,00 € | 12 | |
21.09. 08:40:59.029 | 83,00 € | 25 | |
20.09. 19:59:00.424 | 81,00 € | 5 | |
20.09. 12:43:54.949 | 82,00 € | 7 | |
20.09. 12:13:33.978 | 81,50 € | 12 | |
19.09. 21:20:51.197 | 81,00 € | 20 | |
19.09. 19:40:14.494 | 81,00 € | 50 | |
19.09. 16:36:31.750 | 80,50 € | 10 | |
02.09. 17:29:30.701 | 76,00 € | 70 | |
15.08. 10:17:29.368 | 77,00 € | 7 | |
14.06. 18:02:24.896 | 65,00 € | 70 | |
14.02. 10:02:18.911 | 63,50 € | 25 | |
08.02. 17:24:55.257 | 63,50 € | 25 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
19:49:02.822 | 4 | 135,90 € | 136,50 € | 4 |
15:18:21.992 | 11 | 138,10 € | 139,35 € | 11 |
17:24:31.900 | 8 | 136,15 € | 137,20 € | 8 |
17:24:31.496 | 8 | 136,15 € | 137,20 € | 8 |
17:24:06.302 | 1 | 136,15 € | 137,20 € | 1 |
07:30:00.175 | 7 | 136,30 € | 137,65 € | 7 |
14:33:34.049 | 20 | 133,45 € | 134,95 € | 20 |
14:30:20.842 | 50 | 132,20 € | 133,55 € | 50 |
13:27:17.019 | 50 | 130,60 € | 132,05 € | 50 |
12:43:50.885 | 10 | 130,35 € | 131,80 € | 10 |
Stammdaten
WKN | A3C9LA |
ISIN | US33768G1076 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 838,20 |
Kennzahlen
Abstand Allzeithoch | 3,32 % |
Abstand 52W Hoch | 3,32 % |
Abstand 52W Tief | 48,82 % |
Vola 30 Tage | 8,86 % |
Vola 250 Tage | 25,69 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 136,600 | +1,867 | |
1 Monat | 141,075 | -1,365 | |
6 Monate | 108,425 | +28,338 | |
Lfd. Jahr | 99,920 | +39,261 | |
1 Jahr | 100,095 | +39,018 | |
3 Jahre | 87,250 | +59,484 |
Letzte Wikifolio-Trades
| Order | Anzahl | wikifolio | Perf.% 1J |
|---|---|---|---|
Verkauf | 1 | - | |
Kauf | 14 | - | |
Kauf | 15 | - | |
Kauf | 172 | - | |
Kauf | 10 | - |
Enthalten in folgenden Wikifolios
DE000LS9QQT7
13.601,57 €
DE000LS9UWE9
3.260,28 €
DE000LS9SKU4
2.532,61 €
DE000LS9SAZ4
9.281,08 €