25,800€
-3,01%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2025 | 26,50 | 26,50 | 25,50 | 25,80 | -3,01% | - |
| 15.04.2025 | 26,00 | 27,20 | 26,00 | 26,60 | 2,31% | - |
| 14.04.2025 | 25,70 | 27,40 | 25,00 | 26,00 | 0,78% | - |
| 11.04.2025 | 26,20 | 26,60 | 24,90 | 25,80 | -1,15% | - |
| 10.04.2025 | 28,90 | 29,00 | 25,10 | 26,10 | -10,00% | - |
| 09.04.2025 | 24,60 | 29,50 | 24,20 | 29,00 | 18,85% | - |
| 08.04.2025 | 26,90 | 28,90 | 24,30 | 24,40 | -9,63% | - |
| 07.04.2025 | 28,30 | 29,80 | 26,50 | 27,00 | -4,59% | - |
| 04.04.2025 | 30,40 | 30,50 | 26,90 | 28,30 | -6,91% | - |
| 03.04.2025 | 32,80 | 32,80 | 29,80 | 30,40 | -7,32% | - |
| 02.04.2025 | 32,50 | 33,20 | 32,00 | 32,80 | 0,92% | - |
| 01.04.2025 | 31,60 | 33,00 | 31,50 | 32,50 | 2,52% | - |
| 31.03.2025 | 31,80 | 32,20 | 31,10 | 31,70 | 0,63% | - |
| 28.03.2025 | 33,00 | 33,50 | 31,30 | 31,50 | -5,12% | - |
| 27.03.2025 | 32,40 | 33,30 | 32,00 | 33,20 | 2,47% | - |
| 26.03.2025 | 33,20 | 33,80 | 32,20 | 32,40 | -3,57% | - |
| 25.03.2025 | 33,60 | 33,80 | 31,20 | 33,60 | 0,00% | - |
| 24.03.2025 | 32,00 | 34,00 | 32,00 | 33,60 | 4,35% | - |
| 21.03.2025 | 31,80 | 32,80 | 31,40 | 32,20 | 1,26% | - |
| 20.03.2025 | 31,10 | 32,20 | 31,00 | 31,80 | 1,92% | - |
| 19.03.2025 | 31,00 | 31,60 | 30,70 | 31,20 | -0,64% | - |
| 18.03.2025 | 31,00 | 31,40 | 29,00 | 31,40 | 1,29% | - |
| 17.03.2025 | 31,40 | 31,80 | 30,60 | 31,00 | -1,90% | - |
| 14.03.2025 | 29,50 | 32,00 | 29,30 | 31,60 | 6,76% | 600,00 |
| 13.03.2025 | 30,00 | 30,80 | 29,10 | 29,60 | 0,68% | - |
| 12.03.2025 | 30,50 | 31,20 | 28,70 | 29,40 | -2,65% | - |
| 11.03.2025 | 31,00 | 31,10 | 30,10 | 30,20 | -1,95% | - |
| 10.03.2025 | 32,80 | 33,00 | 30,60 | 30,80 | -6,38% | - |
| 07.03.2025 | 33,20 | 34,40 | 32,80 | 32,90 | -0,60% | - |
| 06.03.2025 | 32,00 | 34,00 | 31,50 | 33,10 | 3,76% | - |
| 05.03.2025 | 32,60 | 33,30 | 31,20 | 31,90 | -1,85% | - |
| 04.03.2025 | 33,80 | 34,00 | 32,10 | 32,50 | -3,56% | 80,00 |
| 03.03.2025 | 37,00 | 39,30 | 33,40 | 33,70 | -7,16% | - |
| 28.02.2025 | 37,40 | 39,90 | 34,00 | 36,30 | -3,20% | - |
| 27.02.2025 | 47,60 | 48,00 | 35,10 | 37,50 | -21,22% | - |
| 26.02.2025 | 47,60 | 48,70 | 47,20 | 47,60 | 0,21% | - |
| 25.02.2025 | 46,70 | 47,80 | 46,10 | 47,50 | 2,59% | - |
| 24.02.2025 | 47,80 | 48,10 | 46,30 | 46,30 | -2,73% | - |
| 21.02.2025 | 47,60 | 48,60 | 47,00 | 47,60 | -0,21% | - |
| 20.02.2025 | 49,20 | 49,20 | 46,60 | 47,70 | -3,25% | - |
| 19.02.2025 | 48,10 | 49,70 | 47,80 | 49,30 | 2,92% | - |
| 18.02.2025 | 47,70 | 48,90 | 47,00 | 47,90 | 0,84% | - |
| 17.02.2025 | 48,40 | 48,40 | 47,40 | 47,50 | -0,21% | - |
| 14.02.2025 | 47,60 | 48,20 | 47,30 | 47,60 | 0,00% | - |
| 13.02.2025 | 48,20 | 48,60 | 47,40 | 47,60 | -0,83% | - |
| 12.02.2025 | 48,80 | 49,70 | 47,30 | 48,00 | -2,04% | - |
| 11.02.2025 | 49,00 | 49,70 | 48,20 | 49,00 | 0,20% | - |
| 10.02.2025 | 48,60 | 49,50 | 48,50 | 48,90 | 0,82% | - |
| 07.02.2025 | 48,40 | 49,25 | 47,50 | 48,50 | 0,41% | - |
| 06.02.2025 | 48,40 | 49,15 | 48,30 | 48,30 | 0,21% | - |
| 05.02.2025 | 47,40 | 48,30 | 47,00 | 48,20 | 1,69% | - |
| 04.02.2025 | 47,20 | 47,50 | 46,90 | 47,40 | 0,00% | - |
| 03.02.2025 | 47,80 | 48,50 | 46,00 | 47,40 | -0,42% | - |
| 31.01.2025 | 47,80 | 48,60 | 47,40 | 47,60 | -0,21% | - |
| 30.01.2025 | 47,40 | 48,25 | 47,00 | 47,70 | 0,63% | - |
| 29.01.2025 | 48,00 | 48,70 | 46,80 | 47,40 | -1,25% | - |
| 28.01.2025 | 47,80 | 48,70 | 47,80 | 48,00 | 0,42% | - |
| 27.01.2025 | 47,80 | 48,80 | 44,00 | 47,80 | 0,42% | - |
| 24.01.2025 | 48,20 | 48,20 | 45,50 | 47,60 | -0,83% | - |
| 23.01.2025 | 46,70 | 48,00 | 46,00 | 48,00 | 3,00% | - |
| 22.01.2025 | 47,30 | 48,00 | 44,70 | 46,60 | -1,69% | - |
| 21.01.2025 | 47,10 | 47,60 | 45,50 | 47,40 | 0,64% | - |
| 20.01.2025 | 47,40 | 47,60 | 46,85 | 47,10 | -1,05% | - |
| 17.01.2025 | 47,10 | 48,00 | 47,00 | 47,60 | 0,85% | - |
| 16.01.2025 | 46,95 | 47,50 | 45,90 | 47,20 | 0,85% | - |
| 15.01.2025 | 45,60 | 47,50 | 45,50 | 46,80 | 2,63% | - |
| 14.01.2025 | 45,10 | 46,10 | 44,90 | 45,60 | 0,88% | - |
| 13.01.2025 | 44,90 | 45,60 | 43,50 | 45,20 | 0,67% | - |
| 10.01.2025 | 44,90 | 44,90 | 44,90 | 44,90 | 0,00% | - |
| 09.01.2025 | 44,90 | 45,00 | 44,50 | 44,90 | 0,22% | - |
| 08.01.2025 | 45,20 | 45,50 | 44,50 | 44,80 | -1,32% | - |
| 07.01.2025 | 46,00 | 46,10 | 44,40 | 45,40 | -1,30% | - |
| 06.01.2025 | 46,20 | 47,50 | 44,50 | 46,00 | -0,43% | - |
| 03.01.2025 | 45,90 | 47,20 | 43,00 | 46,20 | 0,43% | - |
| 02.01.2025 | 44,50 | 48,10 | 44,50 | 46,00 | 3,37% | - |
| 30.12.2024 | 45,50 | 48,00 | 42,00 | 44,50 | -1,33% | - |
| 27.12.2024 | 46,40 | 48,50 | 43,00 | 45,10 | 0,45% | - |
| 23.12.2024 | 45,20 | 45,60 | 44,40 | 44,90 | 0,22% | - |
| 20.12.2024 | 45,70 | 47,00 | 43,00 | 44,80 | -1,97% | - |
| 19.12.2024 | 46,00 | 46,90 | 45,30 | 45,70 | -0,65% | - |
| 18.12.2024 | 46,60 | 47,70 | 45,30 | 46,00 | -1,29% | - |
| 17.12.2024 | 47,40 | 47,60 | 46,30 | 46,60 | -1,69% | - |
| 16.12.2024 | 46,70 | 47,70 | 44,00 | 47,40 | 1,50% | - |
| 13.12.2024 | 47,00 | 49,50 | 44,50 | 46,70 | -0,64% | - |
| 12.12.2024 | 46,90 | 47,30 | 46,10 | 47,00 | 0,21% | - |
| 11.12.2024 | 46,30 | 47,30 | 46,30 | 46,90 | -0,42% | - |
| 10.12.2024 | 46,90 | 47,30 | 46,30 | 47,10 | 0,43% | - |
| 09.12.2024 | 46,50 | 47,20 | 46,30 | 46,90 | 0,86% | - |
| 06.12.2024 | 46,10 | 46,70 | 45,50 | 46,50 | 0,87% | - |
| 05.12.2024 | 47,10 | 47,20 | 45,90 | 46,10 | -2,12% | - |
| 04.12.2024 | 46,00 | 47,20 | 45,90 | 47,10 | 2,39% | - |
| 03.12.2024 | 46,90 | 47,00 | 45,50 | 46,00 | -1,92% | - |
| 02.12.2024 | 46,50 | 47,40 | 46,00 | 46,90 | 0,86% | - |
| 29.11.2024 | 46,80 | 47,00 | 46,20 | 46,50 | -0,64% | - |
| 28.11.2024 | 46,80 | 46,90 | 46,70 | 46,80 | 0,00% | - |
| 27.11.2024 | 46,70 | 47,20 | 46,40 | 46,80 | 0,21% | - |
| 26.11.2024 | 46,70 | 47,10 | 45,60 | 46,70 | -0,21% | - |
| 25.11.2024 | 47,10 | 47,60 | 46,50 | 46,80 | -1,06% | - |
| 22.11.2024 | 46,00 | 47,70 | 46,00 | 47,30 | 2,83% | - |
| 21.11.2024 | 45,00 | 46,50 | 45,00 | 46,00 | 2,22% | - |