44,220$
0,96%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 43,90 | 44,53 | 43,69 | 44,24 | 1,00% | 96.569,00 |
| 30.05.2024 | 43,54 | 44,34 | 43,38 | 43,80 | 0,97% | 84.580,00 |
| 29.05.2024 | 43,48 | 43,96 | 43,12 | 43,38 | -2,12% | 62.436,00 |
| 28.05.2024 | 43,94 | 44,91 | 43,93 | 44,32 | 1,33% | 109.763,00 |
| 24.05.2024 | 44,23 | 44,23 | 43,25 | 43,74 | 0,23% | 98.539,00 |
| 23.05.2024 | 44,53 | 45,04 | 43,19 | 43,64 | -1,91% | 144.475,00 |
| 22.05.2024 | 43,99 | 44,85 | 43,66 | 44,49 | 0,82% | 188.868,00 |
| 21.05.2024 | 44,60 | 44,69 | 44,05 | 44,13 | -1,50% | 55.921,00 |
| 20.05.2024 | 47,00 | 47,66 | 44,71 | 44,80 | -4,66% | 85.161,00 |
| 17.05.2024 | 46,81 | 47,08 | 46,27 | 46,99 | 0,84% | 169.499,00 |
| 16.05.2024 | 46,52 | 47,09 | 46,32 | 46,60 | -0,26% | 102.782,00 |
| 15.05.2024 | 47,33 | 47,33 | 46,49 | 46,72 | 0,00% | 87.548,00 |
| 14.05.2024 | 47,85 | 48,83 | 46,57 | 46,72 | -1,25% | 119.608,00 |
| 13.05.2024 | 47,58 | 48,00 | 46,98 | 47,31 | 0,42% | 90.718,00 |
| 10.05.2024 | 47,71 | 48,00 | 46,54 | 47,11 | -2,04% | 149.471,00 |
| 09.05.2024 | 45,10 | 48,76 | 44,67 | 48,09 | 11,22% | 363.017,00 |
| 08.05.2024 | 42,59 | 43,89 | 42,52 | 43,24 | 0,60% | 140.608,00 |
| 07.05.2024 | 43,52 | 44,17 | 42,85 | 42,98 | -0,81% | 222.839,00 |
| 06.05.2024 | 43,05 | 43,73 | 43,05 | 43,33 | 1,19% | 234.509,00 |
| 03.05.2024 | 43,15 | 43,47 | 42,82 | 42,82 | 0,86% | 166.510,00 |
| 02.05.2024 | 42,31 | 42,66 | 41,89 | 42,46 | 1,62% | 91.116,00 |
| 01.05.2024 | 41,23 | 42,53 | 40,85 | 41,78 | 1,68% | 117.851,00 |
| 30.04.2024 | 41,70 | 41,82 | 40,89 | 41,09 | -2,31% | 103.982,00 |
| 29.04.2024 | 41,94 | 42,89 | 41,94 | 42,06 | 1,03% | 296.162,00 |
| 26.04.2024 | 41,68 | 42,11 | 41,16 | 41,63 | -0,31% | 163.347,00 |
| 25.04.2024 | 42,79 | 43,13 | 41,63 | 41,76 | -3,00% | 140.176,00 |
| 24.04.2024 | 42,18 | 43,23 | 42,05 | 43,05 | 1,34% | 106.882,00 |
| 23.04.2024 | 42,13 | 42,92 | 42,13 | 42,48 | 0,93% | 81.397,00 |
| 22.04.2024 | 42,78 | 43,18 | 42,01 | 42,09 | -1,43% | 101.606,00 |
| 19.04.2024 | 41,71 | 43,18 | 41,71 | 42,70 | 2,52% | 207.300,00 |
| 18.04.2024 | 41,51 | 42,02 | 41,13 | 41,65 | 1,04% | 224.989,00 |
| 17.04.2024 | 40,74 | 44,61 | 40,74 | 41,22 | 1,58% | 245.526,00 |
| 16.04.2024 | 41,81 | 41,81 | 40,42 | 40,58 | -3,15% | 271.236,00 |
| 15.04.2024 | 42,90 | 43,17 | 41,64 | 41,90 | -2,15% | 126.528,00 |
| 12.04.2024 | 43,19 | 43,50 | 42,63 | 42,82 | -1,88% | 130.689,00 |
| 11.04.2024 | 44,12 | 44,69 | 43,64 | 43,64 | -0,93% | 115.229,00 |
| 10.04.2024 | 44,00 | 44,44 | 43,61 | 44,05 | -2,91% | 101.069,00 |
| 09.04.2024 | 44,85 | 45,37 | 44,44 | 45,37 | 1,96% | 93.887,00 |
| 08.04.2024 | 43,60 | 44,58 | 43,50 | 44,50 | 2,18% | 75.456,00 |
| 05.04.2024 | 43,13 | 43,58 | 42,82 | 43,55 | 0,48% | 127.341,00 |
| 04.04.2024 | 43,94 | 44,29 | 43,07 | 43,34 | -0,14% | 79.309,00 |
| 03.04.2024 | 43,38 | 44,02 | 43,24 | 43,40 | -0,75% | 147.928,00 |
| 02.04.2024 | 43,22 | 43,82 | 42,41 | 43,73 | 0,60% | 167.842,00 |
| 01.04.2024 | 45,71 | 45,71 | 43,02 | 43,47 | -4,69% | 231.957,00 |
| 28.03.2024 | 46,28 | 46,62 | 45,43 | 45,61 | -0,98% | 370.733,00 |
| 27.03.2024 | 45,53 | 46,08 | 45,13 | 46,06 | 2,36% | 435.332,00 |
| 26.03.2024 | 45,72 | 46,03 | 44,70 | 45,00 | -1,01% | 308.677,00 |
| 25.03.2024 | 46,74 | 47,02 | 45,46 | 45,46 | -2,47% | 144.068,00 |
| 22.03.2024 | 47,75 | 47,93 | 46,50 | 46,61 | -1,89% | 126.845,00 |
| 21.03.2024 | 46,89 | 47,62 | 46,52 | 47,51 | 2,33% | 200.217,00 |
| 20.03.2024 | 45,16 | 46,83 | 45,03 | 46,43 | 2,59% | 127.684,00 |
| 19.03.2024 | 44,90 | 46,01 | 44,90 | 45,26 | 0,96% | 115.650,00 |
| 18.03.2024 | 46,15 | 46,15 | 44,79 | 44,83 | -2,78% | 118.217,00 |
| 15.03.2024 | 45,11 | 46,74 | 45,06 | 46,11 | -1,12% | 317.720,00 |
| 14.03.2024 | 48,50 | 48,50 | 45,70 | 46,63 | -3,12% | 149.642,00 |
| 13.03.2024 | 48,75 | 49,17 | 48,01 | 48,13 | -1,98% | 124.505,00 |
| 12.03.2024 | 49,20 | 49,28 | 48,79 | 49,10 | -0,95% | 77.551,00 |
| 11.03.2024 | 50,30 | 50,73 | 49,03 | 49,57 | -1,16% | 46.417,00 |
| 08.03.2024 | 49,77 | 50,83 | 49,00 | 50,15 | 2,45% | 105.476,00 |
| 07.03.2024 | 48,43 | 49,13 | 48,00 | 48,95 | 2,00% | 60.987,00 |
| 06.03.2024 | 47,79 | 48,68 | 47,55 | 47,99 | 0,84% | 106.272,00 |
| 05.03.2024 | 48,29 | 48,88 | 47,59 | 47,59 | -2,20% | 77.610,00 |
| 04.03.2024 | 49,07 | 49,38 | 48,57 | 48,66 | -0,47% | 74.370,00 |
| 01.03.2024 | 48,25 | 49,03 | 47,75 | 48,89 | 1,85% | 81.748,00 |
| 29.02.2024 | 49,07 | 49,24 | 47,26 | 48,00 | -0,52% | 160.418,00 |
| 28.02.2024 | 47,92 | 48,32 | 47,60 | 48,25 | 0,54% | 122.775,00 |
| 27.02.2024 | 47,63 | 48,54 | 47,50 | 47,99 | 1,10% | 154.713,00 |
| 26.02.2024 | 49,25 | 49,75 | 47,45 | 47,47 | -4,22% | 154.354,00 |
| 23.02.2024 | 48,18 | 50,32 | 47,72 | 49,56 | 2,97% | 236.718,00 |
| 22.02.2024 | 50,57 | 50,57 | 46,71 | 48,13 | -9,87% | 633.648,00 |
| 21.02.2024 | 53,09 | 53,72 | 52,71 | 53,40 | -0,13% | 176.062,00 |
| 20.02.2024 | 51,94 | 53,49 | 51,92 | 53,47 | 1,40% | 182.503,00 |
| 16.02.2024 | 50,85 | 54,55 | 49,81 | 52,73 | 3,35% | 312.946,00 |
| 15.02.2024 | 50,03 | 51,38 | 49,83 | 51,02 | 2,51% | 161.030,00 |
| 14.02.2024 | 50,21 | 50,35 | 49,23 | 49,77 | 0,59% | 52.472,00 |
| 13.02.2024 | 50,40 | 50,72 | 49,17 | 49,48 | -4,74% | 106.565,00 |
| 12.02.2024 | 50,55 | 52,25 | 50,55 | 51,94 | 3,20% | 92.670,00 |
| 09.02.2024 | 50,33 | 50,98 | 48,13 | 50,33 | 0,22% | 88.970,00 |
| 08.02.2024 | 49,32 | 50,30 | 48,78 | 50,22 | 1,82% | 90.939,00 |
| 07.02.2024 | 50,22 | 50,46 | 48,73 | 49,32 | -1,54% | 202.704,00 |
| 06.02.2024 | 49,49 | 50,31 | 49,43 | 50,09 | 0,70% | 122.223,00 |
| 05.02.2024 | 49,62 | 50,45 | 49,07 | 49,74 | -1,01% | 63.825,00 |
| 02.02.2024 | 50,44 | 51,26 | 49,88 | 50,25 | -2,05% | 91.882,00 |
| 01.02.2024 | 50,30 | 51,30 | 49,90 | 51,30 | 2,15% | 148.422,00 |
| 31.01.2024 | 51,71 | 52,14 | 50,07 | 50,22 | -3,63% | 73.160,00 |
| 30.01.2024 | 51,55 | 52,37 | 51,52 | 52,11 | 0,52% | 148.493,00 |
| 29.01.2024 | 51,69 | 52,30 | 51,45 | 51,84 | 0,31% | 115.496,00 |
| 26.01.2024 | 51,77 | 52,09 | 51,15 | 51,68 | 0,60% | 96.881,00 |
| 25.01.2024 | 52,09 | 52,13 | 50,99 | 51,37 | 0,08% | 288.371,00 |
| 24.01.2024 | 52,33 | 52,36 | 51,02 | 51,33 | -0,48% | 122.119,00 |
| 23.01.2024 | 51,86 | 52,65 | 51,31 | 51,58 | -0,39% | 154.486,00 |
| 22.01.2024 | 51,15 | 51,97 | 51,15 | 51,78 | 2,31% | 104.516,00 |
| 19.01.2024 | 50,48 | 51,12 | 49,64 | 50,61 | 0,86% | 164.564,00 |
| 18.01.2024 | 49,32 | 50,29 | 49,01 | 50,18 | 2,83% | 298.365,00 |
| 17.01.2024 | 48,37 | 49,47 | 48,12 | 48,80 | -0,99% | 125.280,00 |
| 16.01.2024 | 48,60 | 49,36 | 47,80 | 49,29 | 0,12% | 128.640,00 |
| 12.01.2024 | 50,25 | 50,30 | 48,92 | 49,23 | -0,63% | 138.755,00 |
| 11.01.2024 | 49,83 | 49,98 | 48,71 | 49,54 | -1,65% | 56.141,00 |
| 10.01.2024 | 49,64 | 50,57 | 49,19 | 50,37 | 0,52% | 91.463,00 |
| 09.01.2024 | 49,34 | 50,14 | 48,98 | 50,11 | -0,02% | 63.949,00 |