Euronet Worldwide Inc. Common Stockのデータ

Euronet Worldwide Inc. Common Stockの基本情報

名前 Euronet Worldwide Inc. Common Stock
ティッカー EEFT
国 United States
上場年 1997.0
セクター Finance

Euronet Worldwide Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 151.63 147.95 149.25 148.41 195300.0 148.41
2021-02-12 149.01 143.02 145.26 149.01 309200.0 149.01
2021-02-11 146.99 138.54 143.89 145.3 553300.0 145.3
2021-02-10 145.34 136.69 136.92 141.1 555700.0 141.1
2021-02-09 141.26 136.19 137.0 139.62 554300.0 139.62
2021-02-08 138.95 134.68 134.68 137.83 283200.0 137.83
2021-02-05 134.27 130.79 132.0 133.82 397300.0 133.82
2021-02-04 131.85 128.45 128.45 130.75 279300.0 130.75
2021-02-03 129.56 127.04 127.79 128.39 268300.0 128.39
2021-02-02 132.99 128.41 129.64 128.5 529000.0 128.5
2021-02-01 128.75 124.81 126.32 127.54 368200.0 127.54
2021-01-29 132.64 124.35 130.92 124.96 443500.0 124.96
2021-01-28 131.26 123.51 124.97 130.74 601200.0 130.74
2021-01-27 129.9 122.72 129.9 123.3 478800.0 123.3
2021-01-26 134.0 129.83 132.72 131.63 464700.0 131.63
2021-01-25 138.7 130.39 138.47 131.34 660600.0 131.34
2021-01-22 139.66 137.02 138.42 139.29 206600.0 139.29
2021-01-21 140.98 137.83 138.74 139.73 229800.0 139.73
2021-01-20 141.41 136.47 137.8 139.06 257900.0 139.06
2021-01-19 140.12 136.3 139.24 137.32 234800.0 137.32
2021-01-15 143.71 138.33 143.29 138.61 331100.0 138.61
2021-01-14 146.98 143.99 145.09 144.19 201700.0 144.19
2021-01-13 147.3 144.25 146.12 145.15 253400.0 145.15
2021-01-12 149.14 144.9 147.49 145.29 269200.0 145.29
2021-01-11 147.84 144.7 145.09 146.87 161300.0 146.87
2021-01-08 149.76 146.58 148.82 147.55 214600.0 147.55
2021-01-07 148.27 144.61 146.95 147.58 186100.0 147.58
2021-01-06 149.32 145.38 145.4 146.37 439700.0 146.37
2021-01-05 145.36 140.56 140.56 144.85 254700.0 144.85
2021-01-04 145.8 138.05 145.26 140.65 146900.0 140.65
2020-12-31 145.84 140.71 142.52 144.92 203100.0 144.92
2020-12-30 143.72 141.0 141.04 142.36 156500.0 142.36
2020-12-29 142.67 140.2 142.18 141.65 119700.0 141.65
2020-12-28 144.56 140.75 144.43 140.95 203300.0 140.95
2020-12-24 143.13 140.16 141.05 142.95 72400.0 142.95
2020-12-23 141.47 137.7 138.25 140.83 179600.0 140.83
2020-12-22 140.48 136.36 138.11 137.71 191400.0 137.71
2020-12-21 142.2 137.1 141.0 137.83 413500.0 137.83
2020-12-18 144.92 139.58 140.23 144.56 694900.0 144.56
2020-12-17 139.59 136.09 138.38 139.36 234000.0 139.36
2020-12-16 139.3 135.95 137.79 136.71 274200.0 136.71
2020-12-15 138.35 133.36 135.21 138.12 269400.0 138.12
2020-12-14 136.32 133.72 133.72 134.16 221100.0 134.16
2020-12-11 134.33 131.87 132.34 132.89 226000.0 132.89
2020-12-10 135.66 126.02 131.56 133.65 265500.0 133.65
2020-12-09 135.36 132.87 134.22 133.39 374700.0 133.39
2020-12-08 135.73 132.86 133.74 133.22 491500.0 133.22
2020-12-07 136.4 133.11 134.72 134.12 446000.0 134.12
2020-12-04 136.38 134.02 134.28 135.93 284200.0 135.93
2020-12-03 137.65 133.48 137.65 134.3 384500.0 134.3
2020-12-02 137.93 134.07 134.62 137.4 243300.0 137.4
2020-12-01 137.64 134.96 136.45 135.84 367500.0 135.84
2020-11-30 135.99 132.19 135.5 134.44 530600.0 134.44
2020-11-27 136.68 134.68 136.05 136.53 148600.0 136.53
2020-11-25 137.65 132.35 135.09 136.87 290400.0 136.87
2020-11-24 137.39 132.79 135.0 136.37 783400.0 136.37
2020-11-23 133.25 129.49 130.87 132.74 416700.0 132.74
2020-11-20 129.79 126.28 127.6 128.57 285400.0 128.57
2020-11-19 130.34 126.52 128.0 127.74 384600.0 127.74
2020-11-18 133.57 128.57 130.6 129.27 578700.0 129.27
2020-11-17 131.76 125.34 126.03 130.39 744000.0 130.39
2020-11-16 130.0 122.43 125.61 128.15 669900.0 128.15
2020-11-13 123.05 118.03 118.78 121.23 538900.0 121.23
2020-11-12 117.97 113.85 116.28 116.74 541200.0 116.74
2020-11-11 120.75 112.67 120.36 116.35 505600.0 116.35
2020-11-10 120.74 115.92 119.59 119.53 855500.0 119.53
2020-11-09 127.82 107.51 110.23 119.42 1709600.0 119.42
2020-11-06 99.5 95.67 99.21 98.52 337300.0 98.52
2020-11-05 99.08 94.56 95.3 98.46 288400.0 98.46
2020-11-04 96.61 93.26 95.55 94.07 254300.0 94.07
2020-11-03 95.49 91.86 92.56 94.91 423500.0 94.91
2020-11-02 92.25 87.1 90.06 91.79 358200.0 91.79
2020-10-30 89.72 86.45 87.47 88.84 582900.0 88.84
2020-10-29 89.19 86.42 87.85 88.18 645400.0 88.18
2020-10-28 92.7 87.15 87.15 88.26 1267800.0 88.26
2020-10-27 91.4 87.74 90.96 88.36 839300.0 88.36
2020-10-26 93.15 87.42 93.15 91.6 732800.0 91.6
2020-10-23 96.92 93.23 96.92 94.81 292200.0 94.81
2020-10-22 96.32 92.55 94.3 96.13 258600.0 96.13
2020-10-21 95.53 92.43 94.35 94.12 323300.0 94.12
2020-10-20 96.37 94.25 95.18 94.79 261100.0 94.79
2020-10-19 95.59 93.24 94.26 93.79 369700.0 93.79
2020-10-16 94.44 92.51 93.03 93.4 293100.0 93.4
2020-10-15 92.83 90.85 91.06 92.53 354300.0 92.53
2020-10-14 94.15 90.83 90.91 92.79 341300.0 92.79
2020-10-13 93.4 91.06 92.91 91.08 333800.0 91.08
2020-10-12 93.95 91.65 92.45 93.26 278200.0 93.26
2020-10-09 94.56 91.66 94.32 92.24 435500.0 92.24
2020-10-08 93.3 90.11 90.71 93.14 471100.0 93.14
2020-10-07 92.43 88.74 92.38 89.13 631800.0 89.13
2020-10-06 95.0 90.36 94.37 90.82 449600.0 90.82
2020-10-05 94.3 91.95 93.46 93.58 183000.0 93.58
2020-10-02 93.02 89.83 89.83 92.41 213500.0 92.41
2020-10-01 93.37 90.98 91.61 92.3 843400.0 92.3
2020-09-30 91.83 88.6 88.89 91.1 592300.0 91.1
2020-09-29 89.03 87.27 87.83 88.58 311900.0 88.58
2020-09-28 89.99 87.85 89.18 88.22 412900.0 88.22
2020-09-25 88.35 86.86 87.01 87.63 508300.0 87.63
2020-09-24 88.13 86.06 87.58 87.66 561700.0 87.66
2020-09-23 93.6 88.18 92.24 88.22 337100.0 88.22
2020-09-22 92.48 90.32 90.55 92.39 372600.0 92.39
2020-09-21 92.54 88.61 92.51 90.19 532000.0 90.19
2020-09-18 94.72 93.28 94.65 94.27 526800.0 94.27
2020-09-17 94.8 92.86 93.38 94.58 233200.0 94.58
2020-09-16 97.17 94.21 94.82 95.06 595700.0 95.06
2020-09-15 94.99 92.97 93.0 94.1 426800.0 94.1
2020-09-14 93.8 92.24 92.72 92.43 298100.0 92.43
2020-09-11 92.05 90.08 91.61 91.75 502700.0 91.75
2020-09-10 95.32 91.11 94.53 91.3 471900.0 91.3
2020-09-09 96.57 92.31 94.67 93.75 338100.0 93.75
2020-09-08 96.14 93.28 95.38 93.7 455000.0 93.7
2020-09-04 99.67 94.45 99.4 97.21 481300.0 97.21
2020-09-03 103.99 98.08 102.94 98.89 475200.0 98.89
2020-09-02 103.8 102.0 102.86 102.9 457300.0 102.9
2020-09-01 103.46 101.48 103.19 102.13 272800.0 102.13
2020-08-31 106.1 102.7 106.1 103.38 259800.0 103.38
2020-08-28 106.63 103.29 104.26 106.31 275100.0 106.31
2020-08-27 106.55 103.66 104.26 104.02 883200.0 104.02
2020-08-26 107.03 103.67 106.82 103.84 398000.0 103.84
2020-08-25 106.26 104.06 104.46 106.06 478300.0 106.06
2020-08-24 104.1 100.04 100.24 103.43 256700.0 103.43
2020-08-21 101.07 99.18 99.87 99.93 343200.0 99.93
2020-08-20 100.46 98.46 99.03 100.04 242300.0 100.04
2020-08-19 102.4 99.97 100.97 100.12 217700.0 100.12
2020-08-18 102.6 100.44 102.6 100.63 178700.0 100.63
2020-08-17 102.46 100.56 102.31 101.78 204700.0 101.78
2020-08-14 103.66 101.78 102.82 102.16 202300.0 102.16
2020-08-13 104.15 102.08 102.38 103.5 243100.0 103.5
2020-08-12 106.76 102.13 105.9 103.37 290200.0 103.37
2020-08-11 107.3 100.89 100.89 105.35 598300.0 105.35
2020-08-10 101.53 99.79 101.01 99.99 367500.0 99.99
2020-08-07 101.18 99.0 100.26 100.67 345400.0 100.67
2020-08-06 101.4 98.76 100.81 101.0 378000.0 101.0
2020-08-05 102.62 98.96 99.88 100.74 428500.0 100.74
2020-08-04 99.64 96.17 97.34 99.18 366500.0 99.18
2020-08-03 97.68 93.78 96.34 97.24 482200.0 97.24
2020-07-31 97.64 93.75 97.64 96.14 494800.0 96.14
2020-07-30 100.34 95.71 98.38 97.64 504800.0 97.64
2020-07-29 101.64 97.22 98.0 100.45 895600.0 100.45
2020-07-28 98.58 95.88 98.23 96.6 420200.0 96.6
2020-07-27 98.76 97.1 97.89 98.23 697800.0 98.23
2020-07-24 99.79 97.18 99.55 98.27 297000.0 98.27
2020-07-23 101.85 99.75 99.88 100.17 324800.0 100.17
2020-07-22 101.95 98.16 98.52 101.03 342900.0 101.03
2020-07-21 101.33 98.09 99.9 98.84 348200.0 98.84
2020-07-20 100.73 97.74 99.53 99.53 272800.0 99.53
2020-07-17 100.97 98.87 99.83 99.9 319200.0 99.9
2020-07-16 101.36 98.62 100.73 99.44 348900.0 99.44
2020-07-15 102.49 96.95 96.95 102.19 453800.0 102.19
2020-07-14 96.6 93.39 95.03 95.03 380500.0 95.03
2020-07-13 98.01 92.38 93.54 95.61 574900.0 95.61
2020-07-10 92.57 89.71 90.86 91.95 555700.0 91.95
2020-07-09 94.27 88.78 93.68 90.93 325100.0 90.93
2020-07-08 95.36 93.03 93.9 93.88 531000.0 93.88
2020-07-07 98.85 93.28 98.22 93.63 481200.0 93.63
2020-07-06 102.4 99.06 101.16 99.28 424500.0 99.28
2020-07-02 101.34 98.58 99.88 99.25 751200.0 99.25
2020-07-01 98.49 95.26 95.61 97.68 558600.0 97.68
2020-06-30 96.19 92.55 93.64 95.82 435400.0 95.82
2020-06-29 94.01 89.74 92.51 93.52 556300.0 93.52
2020-06-26 92.07 89.11 92.07 90.72 1611600.0 90.72
2020-06-25 93.29 90.51 90.92 92.27 549900.0 92.27
2020-06-24 96.45 91.9 96.28 92.2 682400.0 92.2
2020-06-23 98.84 95.31 96.07 98.01 529000.0 98.01
2020-06-22 96.01 92.65 95.64 94.25 821000.0 94.25
2020-06-19 104.08 95.75 104.08 96.38 1027900.0 96.38
2020-06-18 102.04 99.71 100.72 100.91 573900.0 100.91
2020-06-17 104.16 100.49 104.16 101.79 564600.0 101.79
2020-06-16 109.14 102.12 107.98 103.55 681600.0 103.55
2020-06-15 104.17 99.52 100.42 102.85 524100.0 102.85
2020-06-12 105.61 101.44 105.09 104.3 540500.0 104.3
2020-06-11 105.53 97.98 105.0 100.26 736800.0 100.26
2020-06-10 114.99 107.68 113.71 110.03 818700.0 110.03
2020-06-09 118.23 113.15 117.49 114.1 584000.0 114.1
2020-06-08 120.98 117.52 120.29 120.73 577200.0 120.73
2020-06-05 118.42 111.39 111.82 118.25 956100.0 118.25
2020-06-04 110.81 106.78 109.07 107.41 883700.0 107.41
2020-06-03 112.98 109.24 112.08 109.44 807700.0 109.44
2020-06-02 109.36 97.82 97.82 108.64 1688500.0 108.64
2020-06-01 99.46 94.36 94.84 98.21 579000.0 98.21
2020-05-29 96.38 93.19 94.68 94.73 531400.0 94.73
2020-05-28 102.29 94.85 101.53 95.56 492300.0 95.56
2020-05-27 102.07 97.76 97.76 101.15 786300.0 101.15
2020-05-26 97.92 93.79 95.52 95.91 958600.0 95.91
2020-05-22 92.42 90.84 92.15 91.59 266500.0 91.59
2020-05-21 94.79 92.36 93.26 92.42 363800.0 92.42
2020-05-20 95.27 91.15 91.15 94.22 636400.0 94.22
2020-05-19 91.65 88.75 90.54 90.13 577900.0 90.13
2020-05-18 91.29 84.25 85.1 90.72 587200.0 90.72
2020-05-15 82.34 78.87 79.68 81.77 369500.0 81.77
2020-05-14 81.94 75.64 79.32 80.28 585100.0 80.28
2020-05-13 84.46 78.62 84.46 80.55 949800.0 80.55
2020-05-12 90.27 84.95 90.16 85.06 513200.0 85.06
2020-05-11 91.71 89.16 91.05 89.26 478400.0 89.26
2020-05-08 93.07 90.09 91.18 92.41 429200.0 92.41
2020-05-07 92.65 89.46 89.5 90.0 541600.0 90.0
2020-05-06 90.17 86.29 89.25 88.21 525000.0 88.21
2020-05-05 92.14 88.63 90.82 88.83 705700.0 88.83
2020-05-04 90.41 88.19 89.09 89.68 436700.0 89.68
2020-05-01 91.5 88.87 90.05 90.69 875100.0 90.69
2020-04-30 95.27 90.49 95.27 91.76 927100.0 91.76
2020-04-29 96.55 86.92 89.0 95.43 1355800.0 95.43
2020-04-28 91.82 87.59 88.15 89.82 1066600.0 89.82
2020-04-27 88.16 83.57 83.64 87.39 557400.0 87.39
2020-04-24 84.2 81.55 83.43 83.2 371400.0 83.2
2020-04-23 85.5 82.33 83.61 82.82 421300.0 82.82
2020-04-22 83.54 80.99 82.15 81.95 828500.0 81.95
2020-04-21 83.38 78.0 81.84 79.53 559100.0 79.53
2020-04-20 86.28 83.74 85.18 83.87 579300.0 83.87
2020-04-17 88.27 84.5 85.15 86.95 536800.0 86.95
2020-04-16 82.44 78.36 81.23 81.88 559400.0 81.88
2020-04-15 83.21 80.4 81.38 81.23 672400.0 81.23
2020-04-14 88.72 83.56 85.48 84.7 502600.0 84.7
2020-04-13 88.45 82.37 88.45 84.52 510100.0 84.52
2020-04-09 91.77 87.33 88.82 88.29 796600.0 88.29
2020-04-08 87.36 83.5 86.23 86.53 624100.0 86.53
2020-04-07 90.99 83.15 87.85 83.74 973200.0 83.74
2020-04-06 84.27 77.07 77.07 82.71 1135000.0 82.71
2020-04-03 78.14 69.59 77.19 72.75 1154600.0 72.75
2020-04-02 79.34 75.0 75.7 77.33 1042000.0 77.33
2020-04-01 83.9 73.9 81.14 75.98 1142900.0 75.98
2020-03-31 90.8 84.77 89.46 85.72 811900.0 85.72
2020-03-30 93.56 88.54 89.96 89.97 609900.0 89.97
2020-03-27 92.97 87.56 89.6 90.97 535000.0 90.97
2020-03-26 98.52 87.18 88.46 93.58 1355200.0 93.58
2020-03-25 89.46 74.7 81.76 87.24 1429900.0 87.24
2020-03-24 84.42 75.27 78.16 81.03 740600.0 81.03
2020-03-23 80.67 72.81 77.67 74.07 1088000.0 74.07
2020-03-20 86.9 76.43 79.9 78.32 1529100.0 78.32
2020-03-19 80.33 62.11 67.27 77.51 1712900.0 77.51
2020-03-18 78.11 61.27 75.47 68.73 1658100.0 68.73
2020-03-17 87.8 76.19 83.44 80.94 1021800.0 80.94
2020-03-16 89.28 80.22 81.03 82.0 1160400.0 82.0
2020-03-13 92.76 86.72 90.71 91.79 909700.0 91.79
2020-03-12 93.79 85.29 91.13 85.57 2050400.0 85.57
2020-03-11 104.0 94.77 100.12 98.18 822000.0 98.18
2020-03-10 106.42 98.01 100.69 106.24 1597200.0 106.24
2020-03-09 102.32 97.19 99.35 97.98 1115700.0 97.98
2020-03-06 107.47 102.17 106.75 106.05 1459300.0 106.05
2020-03-05 121.72 109.29 121.31 109.96 1068000.0 109.96
2020-03-04 125.84 122.06 123.15 124.27 1060000.0 124.27
2020-03-03 127.29 120.76 127.0 121.21 884700.0 121.21
2020-03-02 127.48 123.37 124.88 127.15 1104600.0 127.15
2020-02-28 125.27 117.75 117.94 124.04 1169600.0 124.04
2020-02-27 131.0 121.53 128.4 121.72 1343900.0 121.72
2020-02-26 133.53 129.92 130.3 131.47 952900.0 131.47
2020-02-25 138.17 129.25 138.17 129.87 1266100.0 129.87
2020-02-24 138.34 134.64 135.81 138.0 993000.0 138.0
2020-02-21 141.94 138.77 141.94 140.36 632100.0 140.36
2020-02-20 144.79 139.81 144.79 141.99 567700.0 141.99
2020-02-19 146.87 143.54 145.04 144.42 708800.0 144.42
2020-02-18 145.47 143.16 144.8 144.3 436400.0 144.3