38,200€
0,79%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 38,70 | 39,20 | 38,50 | 38,80 | 2,37% | - |
| 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% | - |
| 08.10.2025 | 35,60 | 36,80 | 35,50 | 36,80 | 5,44% | - |
| 07.10.2025 | 34,60 | 34,90 | 34,60 | 34,90 | -1,13% | - |
| 06.10.2025 | 35,10 | 35,30 | 35,10 | 35,30 | 0,00% | - |
| 03.10.2025 | 35,30 | 35,40 | 35,20 | 35,30 | -0,28% | - |
| 02.10.2025 | 34,60 | 35,50 | 34,40 | 35,40 | 0,57% | - |
| 01.10.2025 | 35,50 | 35,50 | 35,20 | 35,20 | -2,49% | - |
| 30.09.2025 | 37,20 | 37,20 | 36,10 | 36,10 | -2,96% | - |
| 29.09.2025 | 37,40 | 37,60 | 36,80 | 37,20 | -1,06% | - |
| 26.09.2025 | 37,30 | 38,20 | 37,30 | 37,60 | 2,45% | - |
| 25.09.2025 | 36,80 | 36,90 | 36,70 | 36,70 | -4,68% | - |
| 24.09.2025 | 38,40 | 38,70 | 38,40 | 38,50 | -1,53% | - |
| 23.09.2025 | 38,20 | 39,60 | 38,20 | 39,10 | 1,82% | - |
| 22.09.2025 | 38,40 | 39,00 | 37,90 | 38,40 | -2,04% | - |
| 19.09.2025 | 39,20 | 39,20 | 39,10 | 39,20 | 0,26% | - |
| 18.09.2025 | 37,90 | 39,20 | 37,80 | 39,10 | 2,36% | - |
| 17.09.2025 | 37,60 | 38,30 | 37,40 | 38,20 | 1,06% | - |
| 16.09.2025 | 38,00 | 38,30 | 37,50 | 37,80 | 0,53% | - |
| 15.09.2025 | 37,70 | 37,80 | 37,30 | 37,60 | -0,53% | - |
| 12.09.2025 | 37,70 | 37,80 | 37,70 | 37,80 | 2,44% | - |
| 11.09.2025 | 36,90 | 37,00 | 36,80 | 36,90 | -1,07% | - |
| 10.09.2025 | 37,40 | 37,70 | 37,00 | 37,30 | -2,10% | - |
| 09.09.2025 | 38,10 | 38,20 | 38,10 | 38,10 | 0,26% | - |
| 08.09.2025 | 37,90 | 38,00 | 37,80 | 38,00 | -0,26% | - |
| 05.09.2025 | 35,90 | 38,10 | 35,50 | 38,10 | 5,83% | - |
| 04.09.2025 | 35,70 | 36,30 | 35,50 | 36,00 | 0,56% | - |
| 03.09.2025 | 35,90 | 36,40 | 35,50 | 35,80 | -0,28% | - |
| 02.09.2025 | 35,80 | 36,10 | 35,10 | 35,90 | 0,56% | - |
| 01.09.2025 | 35,90 | 35,90 | 35,60 | 35,70 | 0,00% | - |
| 29.08.2025 | 35,50 | 36,20 | 35,30 | 35,70 | 0,85% | - |
| 28.08.2025 | 35,90 | 36,40 | 35,30 | 35,40 | -1,39% | - |
| 27.08.2025 | 35,60 | 36,40 | 35,50 | 35,90 | 0,84% | - |
| 26.08.2025 | 36,20 | 36,60 | 35,50 | 35,60 | -1,93% | - |
| 25.08.2025 | 36,00 | 36,50 | 35,70 | 36,30 | 0,55% | - |
| 22.08.2025 | 35,00 | 36,60 | 34,70 | 36,10 | 3,44% | - |
| 21.08.2025 | 35,50 | 35,60 | 34,70 | 34,90 | -1,97% | - |
| 20.08.2025 | 35,70 | 35,80 | 34,90 | 35,60 | -0,56% | - |
| 19.08.2025 | 35,30 | 36,10 | 35,10 | 35,80 | 1,42% | - |
| 18.08.2025 | 34,90 | 35,80 | 34,50 | 35,30 | 1,73% | - |
| 15.08.2025 | 35,60 | 36,10 | 34,70 | 34,70 | -2,53% | - |
| 14.08.2025 | 35,60 | 35,70 | 35,10 | 35,60 | 0,00% | - |
| 13.08.2025 | 35,20 | 36,00 | 34,90 | 35,60 | 0,85% | - |
| 12.08.2025 | 34,10 | 36,10 | 34,10 | 35,30 | 3,22% | - |
| 11.08.2025 | 33,90 | 35,30 | 33,50 | 34,20 | 1,18% | - |
| 08.08.2025 | 33,80 | 34,10 | 33,30 | 33,80 | -0,29% | - |
| 07.08.2025 | 34,60 | 36,00 | 32,40 | 33,90 | 5,94% | 521,00 |
| 06.08.2025 | 31,70 | 32,70 | 31,10 | 32,00 | 1,27% | - |
| 05.08.2025 | 32,10 | 32,90 | 31,50 | 31,60 | -1,25% | - |
| 04.08.2025 | 31,10 | 32,70 | 31,10 | 32,00 | 2,89% | - |
| 01.08.2025 | 32,30 | 32,30 | 30,80 | 31,10 | -3,42% | - |
| 31.07.2025 | 32,30 | 32,70 | 32,10 | 32,20 | -0,62% | - |
| 30.07.2025 | 32,90 | 33,20 | 32,10 | 32,40 | -0,61% | - |
| 29.07.2025 | 33,10 | 34,00 | 32,30 | 32,60 | -1,21% | - |
| 28.07.2025 | 33,00 | 34,70 | 32,70 | 33,00 | 0,61% | - |
| 25.07.2025 | 33,00 | 33,50 | 32,80 | 32,80 | -0,30% | - |
| 24.07.2025 | 33,80 | 34,10 | 32,80 | 32,90 | -2,66% | - |
| 23.07.2025 | 33,30 | 34,00 | 33,30 | 33,80 | 1,20% | - |
| 22.07.2025 | 33,10 | 33,70 | 33,00 | 33,40 | 0,91% | - |
| 21.07.2025 | 33,30 | 33,60 | 33,00 | 33,10 | -0,60% | - |
| 18.07.2025 | 33,70 | 34,30 | 32,30 | 33,30 | -1,19% | - |
| 17.07.2025 | 32,90 | 33,90 | 32,60 | 33,70 | 3,06% | - |
| 16.07.2025 | 32,50 | 33,30 | 32,10 | 32,70 | 0,62% | - |
| 15.07.2025 | 32,90 | 33,40 | 32,40 | 32,50 | -1,22% | - |
| 14.07.2025 | 33,40 | 33,40 | 32,60 | 32,90 | -1,20% | - |
| 11.07.2025 | 35,20 | 35,20 | 33,10 | 33,30 | -5,13% | - |
| 10.07.2025 | 35,00 | 35,80 | 34,80 | 35,10 | 0,00% | - |
| 09.07.2025 | 34,60 | 35,10 | 34,50 | 35,10 | 1,45% | - |
| 08.07.2025 | 34,30 | 35,20 | 34,20 | 34,60 | 0,87% | - |
| 07.07.2025 | 34,70 | 35,30 | 34,20 | 34,30 | -1,15% | - |
| 04.07.2025 | 35,00 | 35,00 | 34,70 | 34,70 | -0,86% | - |
| 03.07.2025 | 34,70 | 35,40 | 34,60 | 35,00 | 0,57% | - |
| 02.07.2025 | 33,80 | 34,90 | 33,80 | 34,80 | 2,65% | - |
| 01.07.2025 | 33,00 | 34,50 | 32,60 | 33,90 | 3,04% | - |
| 30.06.2025 | 33,90 | 34,30 | 32,90 | 32,90 | -2,08% | - |
| 27.06.2025 | 33,50 | 34,00 | 33,10 | 33,60 | 0,00% | - |
| 26.06.2025 | 33,40 | 33,70 | 33,10 | 33,60 | 0,60% | - |
| 25.06.2025 | 34,00 | 34,60 | 33,30 | 33,40 | -1,76% | - |
| 24.06.2025 | 33,40 | 34,50 | 33,40 | 34,00 | 1,19% | - |
| 23.06.2025 | 33,50 | 33,80 | 32,70 | 33,60 | 0,30% | - |
| 20.06.2025 | 33,20 | 33,70 | 33,00 | 33,50 | 1,52% | - |
| 19.06.2025 | 33,20 | 33,40 | 32,90 | 33,00 | -0,90% | - |
| 18.06.2025 | 33,20 | 33,80 | 33,00 | 33,30 | 0,00% | - |
| 17.06.2025 | 34,00 | 34,00 | 33,10 | 33,30 | -1,19% | - |
| 16.06.2025 | 33,00 | 33,90 | 33,00 | 33,70 | 2,43% | - |
| 13.06.2025 | 33,80 | 33,80 | 32,80 | 32,90 | -1,79% | - |
| 12.06.2025 | 34,70 | 35,40 | 33,10 | 33,50 | -3,46% | - |
| 11.06.2025 | 34,20 | 34,90 | 33,50 | 34,70 | 1,76% | - |
| 10.06.2025 | 33,60 | 34,50 | 33,30 | 34,10 | 1,79% | - |
| 09.06.2025 | 33,80 | 34,60 | 33,30 | 33,50 | -0,59% | - |
| 06.06.2025 | 32,60 | 34,00 | 32,60 | 33,70 | 3,69% | - |
| 05.06.2025 | 33,60 | 34,90 | 32,50 | 32,50 | -3,56% | - |
| 04.06.2025 | 33,80 | 34,60 | 33,30 | 33,70 | -0,30% | - |
| 03.06.2025 | 33,00 | 34,10 | 32,70 | 33,80 | 3,05% | - |
| 02.06.2025 | 33,40 | 34,00 | 32,60 | 32,80 | -2,09% | - |
| 30.05.2025 | 33,70 | 33,70 | 33,10 | 33,50 | -0,89% | - |
| 29.05.2025 | 33,80 | 35,80 | 33,20 | 33,80 | 0,30% | 23,00 |