70,250€
1,08%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 69,25 | 69,50 | 69,00 | 69,50 | 0,00% | - |
| 20.05.2026 | 69,25 | 69,50 | 69,25 | 69,50 | -0,36% | - |
| 18.05.2026 | 70,25 | 70,25 | 69,50 | 69,75 | -0,71% | - |
| 15.05.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 4,07% | - |
| 14.05.2026 | 67,25 | 67,75 | 67,25 | 67,50 | -2,88% | - |
| 13.05.2026 | 69,25 | 69,50 | 69,25 | 69,50 | -0,71% | - |
| 12.05.2026 | 69,75 | 70,00 | 69,75 | 70,00 | -1,75% | - |
| 11.05.2026 | 71,75 | 71,75 | 71,25 | 71,25 | 1,79% | - |
| 08.05.2026 | 70,25 | 70,25 | 69,75 | 70,00 | -7,28% | - |
| 07.05.2026 | 71,75 | 75,75 | 71,50 | 75,50 | 4,14% | - |
| 06.05.2026 | 72,25 | 72,75 | 72,00 | 72,50 | 0,35% | - |
| 05.05.2026 | 71,25 | 73,00 | 70,50 | 72,25 | 2,12% | - |
| 04.05.2026 | 70,75 | 71,75 | 70,25 | 70,75 | 1,07% | - |
| 30.04.2026 | 70,25 | 70,25 | 69,75 | 70,00 | -2,78% | - |
| 29.04.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 0,00% | - |
| 28.04.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 0,00% | - |
| 27.04.2026 | 71,25 | 72,50 | 71,00 | 72,00 | 0,35% | - |
| 24.04.2026 | 71,75 | 72,25 | 70,75 | 71,75 | 1,41% | - |
| 23.04.2026 | 71,25 | 71,25 | 70,75 | 70,75 | 1,07% | - |
| 22.04.2026 | 69,25 | 70,00 | 69,25 | 70,00 | 0,00% | - |
| 21.04.2026 | 69,75 | 71,25 | 69,75 | 70,00 | 2,56% | - |
| 20.04.2026 | 68,75 | 68,75 | 68,00 | 68,25 | 1,87% | 135,00 |
| 17.04.2026 | 66,75 | 67,00 | 66,75 | 67,00 | 0,00% | - |
| 16.04.2026 | 66,75 | 67,00 | 66,75 | 67,00 | 0,37% | - |
| 15.04.2026 | 67,25 | 68,25 | 66,00 | 66,75 | 0,38% | - |
| 14.04.2026 | 66,75 | 66,75 | 66,50 | 66,50 | 3,50% | - |
| 13.04.2026 | 64,25 | 64,25 | 64,00 | 64,25 | -1,53% | - |
| 10.04.2026 | 65,25 | 65,50 | 65,00 | 65,25 | 1,95% | 134,00 |
| 09.04.2026 | 64,25 | 64,25 | 63,75 | 64,00 | -1,54% | - |
| 08.04.2026 | 63,75 | 65,50 | 63,25 | 65,00 | 2,77% | 60,00 |
| 07.04.2026 | 61,75 | 64,00 | 61,75 | 63,25 | 4,12% | - |
| 02.04.2026 | 61,25 | 61,25 | 60,50 | 60,75 | 0,41% | - |
| 01.04.2026 | 60,75 | 61,00 | 60,25 | 60,50 | 0,00% | - |
| 31.03.2026 | 59,75 | 60,50 | 59,75 | 60,50 | 0,41% | - |
| 30.03.2026 | 59,25 | 61,75 | 59,25 | 60,25 | -2,43% | - |
| 27.03.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 0,00% | - |
| 26.03.2026 | 61,00 | 61,75 | 60,50 | 61,75 | 0,41% | - |
| 25.03.2026 | 61,25 | 61,50 | 61,25 | 61,50 | 2,07% | - |
| 24.03.2026 | 60,25 | 60,75 | 60,25 | 60,25 | -2,43% | - |
| 23.03.2026 | 58,75 | 61,75 | 58,00 | 61,75 | 3,78% | - |
| 20.03.2026 | 60,00 | 60,00 | 59,50 | 59,50 | -0,83% | - |
| 19.03.2026 | 60,00 | 60,00 | 59,50 | 60,00 | 2,56% | - |
| 18.03.2026 | 58,75 | 59,00 | 58,50 | 58,50 | 1,74% | - |
| 17.03.2026 | 57,75 | 57,75 | 57,50 | 57,50 | -2,13% | - |
| 16.03.2026 | 58,25 | 58,75 | 58,25 | 58,75 | 0,43% | - |
| 13.03.2026 | 58,25 | 58,50 | 58,00 | 58,50 | 1,30% | - |
| 12.03.2026 | 58,25 | 58,25 | 57,75 | 57,75 | -1,28% | - |
| 11.03.2026 | 58,25 | 58,50 | 58,00 | 58,50 | 0,86% | - |
| 10.03.2026 | 58,25 | 58,75 | 58,00 | 58,00 | -1,69% | - |
| 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 | -0,62% | - |
| 16.02.2026 | 48,50 | 48,70 | 48,50 | 48,50 | 0,21% | - |
| 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 | 0,21% | - |
| 23.01.2026 | 47,90 | 48,00 | 46,50 | 46,60 | -4,51% | - |
| 22.01.2026 | 47,90 | 48,90 | 47,10 | 48,80 | 1,67% | - |
| 21.01.2026 | 47,10 | 48,10 | 46,60 | 48,00 | 0,84% | - |
| 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% | - |