58,250€
-3,72%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 60,00 | 60,50 | 58,50 | 59,00 | -2,48% | - |
| 06.03.2026 | 62,25 | 63,00 | 59,50 | 60,50 | -4,72% | - |
| 05.03.2026 | 63,25 | 63,50 | 63,25 | 63,50 | 2,42% | - |
| 04.03.2026 | 61,75 | 62,00 | 61,50 | 62,00 | 2,90% | - |
| 03.03.2026 | 60,75 | 60,75 | 60,00 | 60,25 | 4,78% | - |
| 02.03.2026 | 57,25 | 57,75 | 57,25 | 57,50 | 6,48% | - |
| 27.02.2026 | 54,25 | 54,25 | 54,00 | 54,00 | -1,82% | - |
| 26.02.2026 | 50,75 | 55,25 | 50,75 | 55,00 | 10,66% | - |
| 25.02.2026 | 49,30 | 50,30 | 49,10 | 49,70 | 1,02% | - |
| 24.02.2026 | 48,10 | 49,85 | 47,90 | 49,20 | 0,20% | - |
| 23.02.2026 | 49,50 | 49,50 | 49,10 | 49,10 | -0,61% | - |
| 20.02.2026 | 49,50 | 49,85 | 48,70 | 49,40 | -0,20% | - |
| 19.02.2026 | 49,30 | 49,95 | 48,90 | 49,50 | 0,41% | - |
| 18.02.2026 | 48,40 | 50,05 | 48,10 | 49,30 | 2,28% | - |
| 17.02.2026 | 48,50 | 48,50 | 48,20 | 48,20 | -0,41% | - |
| 13.02.2026 | 48,20 | 48,50 | 47,60 | 48,40 | -0,21% | - |
| 12.02.2026 | 48,30 | 48,60 | 47,60 | 48,50 | 0,62% | - |
| 11.02.2026 | 48,70 | 49,45 | 48,20 | 48,20 | -2,03% | - |
| 10.02.2026 | 48,90 | 49,95 | 48,10 | 49,20 | 1,03% | - |
| 09.02.2026 | 48,90 | 48,90 | 48,70 | 48,70 | 1,46% | - |
| 06.02.2026 | 48,00 | 48,10 | 47,90 | 48,00 | 0,21% | - |
| 05.02.2026 | 47,70 | 48,00 | 46,90 | 47,90 | 2,13% | - |
| 04.02.2026 | 46,80 | 46,90 | 46,70 | 46,90 | -1,26% | - |
| 03.02.2026 | 47,50 | 47,90 | 47,00 | 47,50 | 2,37% | - |
| 02.02.2026 | 46,60 | 46,60 | 46,00 | 46,40 | -0,64% | - |
| 30.01.2026 | 46,40 | 46,90 | 45,80 | 46,70 | 0,86% | - |
| 29.01.2026 | 45,00 | 46,60 | 44,90 | 46,30 | 0,87% | - |
| 28.01.2026 | 46,10 | 46,90 | 44,70 | 45,90 | 0,22% | - |
| 27.01.2026 | 46,50 | 46,90 | 45,50 | 45,80 | -1,93% | - |
| 26.01.2026 | 46,40 | 47,20 | 46,20 | 46,70 | -4,30% | - |
| 22.01.2026 | 47,90 | 48,90 | 47,10 | 48,80 | 2,52% | - |
| 20.01.2026 | 47,50 | 48,10 | 47,00 | 47,60 | -0,83% | - |
| 19.01.2026 | 48,10 | 48,10 | 47,90 | 48,00 | -0,83% | - |
| 16.01.2026 | 48,30 | 48,50 | 48,30 | 48,40 | -0,41% | - |
| 15.01.2026 | 47,30 | 48,60 | 47,30 | 48,60 | 2,10% | - |
| 14.01.2026 | 48,20 | 48,30 | 47,00 | 47,60 | 0,21% | - |
| 13.01.2026 | 47,50 | 47,50 | 47,30 | 47,50 | -0,42% | - |
| 12.01.2026 | 48,10 | 48,10 | 47,70 | 47,70 | -1,85% | - |
| 09.01.2026 | 48,30 | 48,80 | 47,50 | 48,60 | -0,41% | - |
| 08.01.2026 | 48,60 | 49,00 | 47,60 | 48,80 | 0,62% | - |
| 07.01.2026 | 47,90 | 48,60 | 47,20 | 48,50 | 1,89% | - |
| 06.01.2026 | 48,30 | 48,60 | 47,50 | 47,60 | -2,86% | - |
| 05.01.2026 | 47,80 | 49,40 | 47,50 | 49,00 | 4,70% | - |
| 02.01.2026 | 46,30 | 47,10 | 46,00 | 46,80 | -0,21% | - |
| 30.12.2025 | 47,00 | 47,00 | 46,90 | 46,90 | 0,00% | - |
| 29.12.2025 | 47,30 | 47,60 | 46,50 | 46,90 | 1,08% | - |
| 23.12.2025 | 47,00 | 47,10 | 46,20 | 46,40 | -0,43% | - |
| 22.12.2025 | 46,60 | 47,00 | 46,00 | 46,60 | 0,22% | - |
| 19.12.2025 | 46,50 | 46,80 | 45,60 | 46,50 | 0,43% | - |
| 18.12.2025 | 46,30 | 46,90 | 46,10 | 46,30 | -0,64% | - |
| 17.12.2025 | 46,30 | 46,70 | 46,00 | 46,60 | 0,65% | - |
| 16.12.2025 | 45,50 | 46,50 | 45,30 | 46,30 | 1,76% | - |
| 15.12.2025 | 45,80 | 46,50 | 45,10 | 45,50 | -4,61% | - |
| 12.12.2025 | 47,60 | 47,70 | 47,60 | 47,70 | -1,04% | - |
| 11.12.2025 | 47,30 | 48,20 | 46,80 | 48,20 | 0,21% | - |
| 10.12.2025 | 46,40 | 48,30 | 46,00 | 48,10 | 4,11% | - |
| 09.12.2025 | 46,20 | 46,30 | 46,10 | 46,20 | 1,76% | - |
| 08.12.2025 | 45,40 | 46,00 | 45,20 | 45,40 | -1,52% | - |
| 05.12.2025 | 45,50 | 46,30 | 45,40 | 46,10 | 2,67% | - |
| 04.12.2025 | 44,80 | 45,00 | 44,60 | 44,90 | -0,22% | - |
| 03.12.2025 | 45,50 | 45,70 | 44,80 | 45,00 | -1,75% | - |
| 02.12.2025 | 45,50 | 46,10 | 45,20 | 45,80 | 2,23% | - |
| 01.12.2025 | 44,80 | 45,20 | 43,90 | 44,80 | 0,45% | - |
| 28.11.2025 | 44,10 | 45,30 | 44,10 | 44,60 | 0,90% | - |
| 27.11.2025 | 44,10 | 44,20 | 44,10 | 44,20 | -1,34% | - |
| 26.11.2025 | 44,60 | 44,90 | 43,40 | 44,80 | 0,90% | - |
| 25.11.2025 | 43,00 | 44,80 | 42,80 | 44,40 | 3,74% | - |
| 24.11.2025 | 42,80 | 43,30 | 42,30 | 42,80 | 3,13% | - |
| 21.11.2025 | 41,40 | 41,60 | 41,40 | 41,50 | 0,00% | - |
| 20.11.2025 | 41,60 | 41,80 | 41,40 | 41,50 | -1,43% | - |
| 19.11.2025 | 42,20 | 42,30 | 42,00 | 42,10 | 1,94% | - |
| 18.11.2025 | 41,50 | 41,60 | 41,20 | 41,30 | -3,28% | - |
| 17.11.2025 | 42,70 | 42,80 | 42,60 | 42,70 | 1,91% | - |
| 14.11.2025 | 42,00 | 42,00 | 41,80 | 41,90 | 0,00% | - |
| 13.11.2025 | 42,20 | 42,60 | 41,90 | 41,90 | 0,24% | - |
| 12.11.2025 | 43,00 | 43,20 | 41,80 | 41,80 | -3,02% | - |
| 11.11.2025 | 43,30 | 43,30 | 42,30 | 43,10 | 0,94% | - |
| 10.11.2025 | 40,90 | 43,10 | 40,90 | 42,70 | 4,66% | 1,00 |
| 07.11.2025 | 41,10 | 41,10 | 40,80 | 40,80 | -1,92% | - |
| 06.11.2025 | 37,30 | 44,10 | 37,10 | 41,60 | 12,13% | - |
| 05.11.2025 | 35,80 | 37,20 | 35,70 | 37,10 | 2,77% | - |
| 04.11.2025 | 38,00 | 38,00 | 35,90 | 36,10 | -2,17% | - |
| 03.11.2025 | 36,10 | 37,00 | 36,00 | 36,90 | 4,24% | - |
| 31.10.2025 | 35,40 | 35,40 | 35,20 | 35,40 | -2,48% | - |
| 30.10.2025 | 36,20 | 36,30 | 36,10 | 36,30 | -3,20% | - |
| 29.10.2025 | 37,40 | 37,50 | 37,20 | 37,50 | -1,32% | - |
| 28.10.2025 | 38,20 | 38,20 | 38,00 | 38,00 | -2,06% | - |
| 27.10.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 1,57% | - |
| 24.10.2025 | 38,10 | 38,30 | 38,10 | 38,20 | 2,96% | - |
| 23.10.2025 | 37,10 | 37,30 | 37,10 | 37,10 | 0,27% | - |
| 22.10.2025 | 37,00 | 37,10 | 36,90 | 37,00 | 1,93% | - |
| 21.10.2025 | 36,10 | 36,30 | 36,10 | 36,30 | 0,55% | - |
| 20.10.2025 | 35,50 | 36,30 | 35,40 | 36,10 | 3,74% | - |
| 17.10.2025 | 34,60 | 34,80 | 33,80 | 34,80 | -5,43% | - |
| 16.10.2025 | 37,80 | 38,10 | 36,80 | 36,80 | -2,90% | - |
| 15.10.2025 | 38,70 | 39,20 | 37,70 | 37,90 | 0,00% | - |
| 14.10.2025 | 38,10 | 38,10 | 37,80 | 37,90 | 3,84% | - |
| 13.10.2025 | 36,10 | 36,50 | 36,10 | 36,50 | -1,35% | - |
| 10.10.2025 | 37,30 | 37,50 | 37,00 | 37,00 | 1,09% | - |
| 09.10.2025 | 36,70 | 37,10 | 36,20 | 36,60 | -0,54% | - |