49,550$
2,49%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 48,27 | 49,63 | 48,22 | 49,55 | 2,49% | 367.022,00 |
| 03.12.2024 | 49,20 | 49,20 | 48,04 | 48,35 | -1,82% | 81.239,00 |
| 02.12.2024 | 49,41 | 49,61 | 48,39 | 49,24 | 0,11% | 173.622,00 |
| 29.11.2024 | 49,30 | 49,46 | 48,79 | 49,19 | -0,39% | 53.659,00 |
| 27.11.2024 | 49,16 | 49,69 | 49,15 | 49,38 | 0,65% | 82.532,00 |
| 26.11.2024 | 48,66 | 49,26 | 47,93 | 49,06 | 0,10% | 83.062,00 |
| 25.11.2024 | 49,47 | 49,89 | 48,85 | 49,01 | -0,26% | 251.055,00 |
| 22.11.2024 | 48,23 | 49,50 | 48,23 | 49,14 | 3,24% | 163.789,00 |
| 20.11.2024 | 48,46 | 48,62 | 46,89 | 47,60 | -2,10% | 232.447,00 |
| 19.11.2024 | 48,36 | 49,00 | 48,10 | 48,62 | -0,69% | 122.054,00 |
| 18.11.2024 | 49,10 | 49,36 | 48,20 | 48,96 | -0,53% | 175.226,00 |
| 15.11.2024 | 48,71 | 49,25 | 48,07 | 49,22 | 1,72% | 115.286,00 |
| 14.11.2024 | 49,17 | 49,35 | 47,81 | 48,39 | -1,08% | 93.897,00 |
| 13.11.2024 | 49,29 | 49,70 | 48,61 | 48,92 | 0,27% | 97.747,00 |
| 12.11.2024 | 49,63 | 49,66 | 48,27 | 48,79 | -2,35% | 111.872,00 |
| 11.11.2024 | 50,63 | 50,79 | 49,85 | 49,97 | -0,01% | 183.886,00 |
| 08.11.2024 | 49,72 | 50,51 | 49,66 | 49,97 | 0,34% | 130.685,00 |
| 07.11.2024 | 49,87 | 50,30 | 46,89 | 49,80 | 0,06% | 369.733,00 |
| 06.11.2024 | 50,50 | 51,47 | 49,17 | 49,77 | 4,82% | 452.402,00 |
| 05.11.2024 | 45,48 | 47,98 | 45,48 | 47,48 | 4,58% | 391.684,00 |
| 04.11.2024 | 45,51 | 45,91 | 45,20 | 45,40 | -0,85% | 49.529,00 |
| 01.11.2024 | 45,89 | 46,62 | 45,32 | 45,79 | 0,07% | 113.266,00 |
| 31.10.2024 | 46,38 | 46,54 | 45,73 | 45,76 | -1,49% | 103.587,00 |
| 30.10.2024 | 45,77 | 47,26 | 45,77 | 46,45 | 1,33% | 54.832,00 |
| 29.10.2024 | 45,83 | 46,02 | 45,27 | 45,84 | -0,63% | 85.193,00 |
| 28.10.2024 | 45,53 | 46,77 | 45,17 | 46,13 | 2,19% | 56.726,00 |
| 25.10.2024 | 46,12 | 46,49 | 45,03 | 45,14 | -1,68% | 97.185,00 |
| 24.10.2024 | 45,70 | 46,10 | 45,15 | 45,91 | 0,57% | 85.299,00 |
| 23.10.2024 | 45,90 | 45,97 | 45,23 | 45,65 | -0,57% | 78.962,00 |
| 22.10.2024 | 44,93 | 46,11 | 44,77 | 45,91 | 1,66% | 116.419,00 |
| 21.10.2024 | 47,01 | 47,40 | 44,92 | 45,16 | -4,22% | 172.313,00 |
| 18.10.2024 | 47,60 | 48,60 | 47,07 | 47,15 | -0,78% | 175.028,00 |
| 17.10.2024 | 47,12 | 47,85 | 46,59 | 47,52 | 2,33% | 178.582,00 |
| 16.10.2024 | 45,81 | 46,72 | 45,04 | 46,44 | 2,49% | 132.465,00 |
| 15.10.2024 | 44,73 | 45,68 | 44,73 | 45,31 | 1,32% | 142.806,00 |
| 14.10.2024 | 44,81 | 45,24 | 44,38 | 44,72 | -0,36% | 74.161,00 |
| 11.10.2024 | 44,70 | 45,25 | 44,55 | 44,88 | 0,65% | 120.881,00 |
| 10.10.2024 | 43,48 | 44,59 | 42,65 | 44,59 | 1,41% | 170.693,00 |
| 09.10.2024 | 44,51 | 44,62 | 43,67 | 43,97 | -1,46% | 114.845,00 |
| 08.10.2024 | 44,84 | 44,86 | 43,87 | 44,62 | -0,42% | 163.081,00 |
| 07.10.2024 | 45,04 | 45,04 | 44,58 | 44,81 | -1,32% | 74.047,00 |
| 04.10.2024 | 45,63 | 45,90 | 45,04 | 45,41 | 1,29% | 91.953,00 |
| 03.10.2024 | 45,01 | 45,01 | 43,84 | 44,83 | -0,91% | 110.908,00 |
| 02.10.2024 | 46,05 | 46,28 | 45,07 | 45,24 | -1,82% | 94.417,00 |
| 01.10.2024 | 47,01 | 47,01 | 45,73 | 46,08 | -2,53% | 100.098,00 |
| 30.09.2024 | 46,76 | 47,40 | 46,33 | 47,28 | 0,41% | 177.574,00 |
| 27.09.2024 | 47,73 | 48,40 | 46,58 | 47,08 | -0,38% | 125.243,00 |
| 26.09.2024 | 46,95 | 47,97 | 46,77 | 47,26 | 1,46% | 135.503,00 |
| 25.09.2024 | 47,17 | 47,28 | 46,38 | 46,58 | -1,19% | 189.392,00 |
| 24.09.2024 | 47,05 | 47,35 | 46,32 | 47,14 | 0,19% | 74.179,00 |
| 23.09.2024 | 48,36 | 48,59 | 47,00 | 47,05 | -2,04% | 138.686,00 |
| 20.09.2024 | 48,72 | 48,72 | 47,48 | 48,03 | -1,98% | 248.743,00 |
| 19.09.2024 | 49,98 | 50,00 | 48,83 | 49,00 | -0,35% | 131.708,00 |
| 18.09.2024 | 49,38 | 50,81 | 48,64 | 49,17 | 0,00% | 113.785,00 |
| 17.09.2024 | 48,47 | 50,18 | 48,44 | 49,17 | 2,57% | 115.948,00 |
| 16.09.2024 | 48,60 | 48,77 | 47,80 | 47,94 | -0,50% | 56.135,00 |
| 13.09.2024 | 46,46 | 48,26 | 46,46 | 48,18 | 5,27% | 214.067,00 |
| 12.09.2024 | 45,78 | 46,38 | 45,10 | 45,77 | 0,64% | 102.908,00 |
| 11.09.2024 | 45,71 | 45,81 | 44,74 | 45,48 | -1,32% | 103.831,00 |
| 10.09.2024 | 46,04 | 46,36 | 45,59 | 46,09 | -0,19% | 137.554,00 |
| 09.09.2024 | 47,11 | 47,11 | 46,14 | 46,18 | -2,04% | 127.355,00 |
| 06.09.2024 | 47,75 | 48,16 | 46,64 | 47,14 | -1,40% | 50.009,00 |
| 05.09.2024 | 47,88 | 48,49 | 47,50 | 47,81 | 0,59% | 50.872,00 |
| 04.09.2024 | 48,17 | 48,61 | 47,52 | 47,53 | -1,90% | 72.721,00 |
| 03.09.2024 | 49,73 | 50,10 | 47,65 | 48,45 | -3,25% | 74.692,00 |
| 30.08.2024 | 49,93 | 50,54 | 49,42 | 50,08 | 1,01% | 232.328,00 |
| 29.08.2024 | 50,36 | 50,36 | 49,30 | 49,58 | -0,54% | 89.209,00 |
| 28.08.2024 | 49,68 | 50,48 | 49,62 | 49,85 | -0,06% | 57.091,00 |
| 27.08.2024 | 50,19 | 50,30 | 49,51 | 49,88 | -0,85% | 112.833,00 |
| 26.08.2024 | 51,09 | 51,12 | 50,16 | 50,31 | -0,53% | 54.850,00 |
| 23.08.2024 | 49,15 | 51,13 | 48,99 | 50,58 | 3,39% | 123.821,00 |
| 22.08.2024 | 49,25 | 49,45 | 48,75 | 48,92 | -0,57% | 23.398,00 |
| 21.08.2024 | 49,11 | 49,59 | 48,59 | 49,20 | 0,24% | 69.536,00 |
| 20.08.2024 | 49,63 | 50,43 | 49,07 | 49,08 | -1,68% | 93.286,00 |
| 19.08.2024 | 49,61 | 50,36 | 49,11 | 49,92 | 0,62% | 112.350,00 |
| 16.08.2024 | 48,24 | 50,17 | 48,24 | 49,61 | 2,75% | 103.747,00 |
| 15.08.2024 | 49,36 | 50,18 | 48,20 | 48,28 | 0,40% | 128.856,00 |
| 14.08.2024 | 47,83 | 48,63 | 46,84 | 48,09 | 1,07% | 80.199,00 |
| 13.08.2024 | 47,91 | 48,23 | 47,06 | 47,58 | 0,44% | 134.917,00 |
| 12.08.2024 | 48,99 | 48,99 | 47,28 | 47,37 | -2,79% | 113.102,00 |
| 09.08.2024 | 49,59 | 50,02 | 47,62 | 48,73 | -2,15% | 132.293,00 |
| 08.08.2024 | 46,88 | 50,31 | 44,05 | 49,80 | 11,26% | 317.981,00 |
| 07.08.2024 | 46,17 | 46,92 | 44,76 | 44,76 | -2,21% | 108.159,00 |
| 06.08.2024 | 46,19 | 46,29 | 44,95 | 45,77 | -0,78% | 167.565,00 |
| 05.08.2024 | 44,83 | 46,69 | 44,26 | 46,13 | -2,47% | 187.278,00 |
| 02.08.2024 | 46,86 | 47,53 | 46,13 | 47,30 | -2,09% | 70.194,00 |
| 01.08.2024 | 50,64 | 50,64 | 47,36 | 48,31 | -4,62% | 146.528,00 |
| 31.07.2024 | 50,64 | 51,71 | 50,28 | 50,65 | 0,04% | 71.868,00 |
| 30.07.2024 | 50,33 | 51,06 | 49,68 | 50,63 | 0,84% | 77.231,00 |
| 29.07.2024 | 50,03 | 50,33 | 49,73 | 50,21 | -0,24% | 62.270,00 |
| 26.07.2024 | 49,83 | 50,64 | 49,51 | 50,33 | 1,74% | 97.409,00 |
| 25.07.2024 | 49,03 | 49,99 | 49,03 | 49,47 | 1,31% | 87.725,00 |
| 24.07.2024 | 48,77 | 50,00 | 48,26 | 48,83 | -0,49% | 74.017,00 |
| 23.07.2024 | 47,99 | 49,21 | 47,52 | 49,07 | 1,66% | 76.182,00 |
| 22.07.2024 | 47,70 | 48,50 | 47,24 | 48,27 | 1,51% | 68.049,00 |
| 19.07.2024 | 48,74 | 48,74 | 47,27 | 47,55 | -2,10% | 72.083,00 |
| 18.07.2024 | 48,95 | 49,99 | 47,90 | 48,57 | -1,84% | 124.073,00 |
| 17.07.2024 | 48,32 | 50,34 | 47,43 | 49,48 | 1,75% | 213.733,00 |
| 16.07.2024 | 46,93 | 48,84 | 46,93 | 48,63 | 4,74% | 241.065,00 |
| 15.07.2024 | 45,44 | 46,93 | 45,05 | 46,43 | 3,43% | 161.765,00 |