44,975$
2,03%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 43,45 | 45,14 | 43,45 | 44,98 | 2,03% | 279.976,00 |
| 13.10.2025 | 42,43 | 44,13 | 42,26 | 44,08 | 5,00% | 245.329,00 |
| 10.10.2025 | 43,21 | 43,73 | 41,95 | 41,98 | -2,55% | 294.625,00 |
| 09.10.2025 | 42,67 | 43,34 | 42,08 | 43,08 | 0,96% | 248.884,00 |
| 08.10.2025 | 41,48 | 42,76 | 41,04 | 42,67 | 3,12% | 240.322,00 |
| 07.10.2025 | 40,83 | 41,77 | 40,48 | 41,38 | 1,85% | 470.740,00 |
| 06.10.2025 | 41,72 | 42,12 | 40,54 | 40,63 | -1,72% | 293.513,00 |
| 02.10.2025 | 40,90 | 41,60 | 40,29 | 41,34 | 1,82% | 362.193,00 |
| 01.10.2025 | 41,44 | 41,75 | 40,55 | 40,60 | -2,73% | 265.676,00 |
| 30.09.2025 | 43,32 | 43,52 | 40,80 | 41,74 | -4,29% | 362.175,00 |
| 29.09.2025 | 43,91 | 44,09 | 43,20 | 43,61 | -0,25% | 288.116,00 |
| 26.09.2025 | 43,69 | 44,40 | 43,52 | 43,72 | 0,39% | 295.013,00 |
| 25.09.2025 | 42,97 | 43,67 | 42,87 | 43,55 | 0,83% | 331.627,00 |
| 24.09.2025 | 45,07 | 45,58 | 43,01 | 43,19 | -4,68% | 276.663,00 |
| 23.09.2025 | 45,67 | 46,67 | 45,14 | 45,31 | -0,33% | 312.361,00 |
| 22.09.2025 | 44,99 | 45,84 | 44,93 | 45,46 | 0,69% | 326.471,00 |
| 19.09.2025 | 46,21 | 46,25 | 45,05 | 45,15 | -2,04% | 521.702,00 |
| 18.09.2025 | 44,96 | 46,50 | 44,96 | 46,09 | 3,20% | 279.502,00 |
| 17.09.2025 | 44,49 | 46,27 | 44,47 | 44,66 | 0,22% | 267.523,00 |
| 16.09.2025 | 44,73 | 45,17 | 44,42 | 44,56 | -0,40% | 386.235,00 |
| 15.09.2025 | 44,40 | 45,29 | 44,20 | 44,74 | 1,20% | 265.294,00 |
| 12.09.2025 | 44,19 | 44,60 | 43,88 | 44,21 | -0,20% | 272.293,00 |
| 11.09.2025 | 43,22 | 44,36 | 43,22 | 44,30 | 2,67% | 267.452,00 |
| 10.09.2025 | 43,68 | 43,86 | 43,02 | 43,15 | -1,53% | 395.721,00 |
| 09.09.2025 | 45,01 | 45,01 | 43,51 | 43,82 | -2,23% | 277.430,00 |
| 08.09.2025 | 44,53 | 44,99 | 43,39 | 44,82 | 0,83% | 344.610,00 |
| 05.09.2025 | 42,21 | 44,62 | 42,16 | 44,45 | 6,09% | 676.869,00 |
| 04.09.2025 | 41,80 | 42,24 | 41,24 | 41,90 | 0,75% | 559.543,00 |
| 03.09.2025 | 41,59 | 42,17 | 41,37 | 41,59 | -0,41% | 311.329,00 |
| 02.09.2025 | 41,28 | 41,90 | 40,96 | 41,76 | -0,19% | 305.067,00 |
| 29.08.2025 | 41,63 | 42,20 | 41,18 | 41,84 | 1,01% | 283.598,00 |
| 28.08.2025 | 41,96 | 41,96 | 41,17 | 41,42 | -0,79% | 194.280,00 |
| 27.08.2025 | 41,16 | 42,01 | 41,06 | 41,75 | 1,04% | 259.645,00 |
| 26.08.2025 | 42,11 | 42,25 | 41,31 | 41,32 | -2,04% | 254.275,00 |
| 25.08.2025 | 42,24 | 42,91 | 41,96 | 42,18 | -0,17% | 284.518,00 |
| 22.08.2025 | 41,01 | 42,73 | 40,58 | 42,25 | 4,17% | 357.275,00 |
| 21.08.2025 | 40,92 | 41,24 | 40,37 | 40,56 | -1,96% | 224.090,00 |
| 20.08.2025 | 41,57 | 41,82 | 41,17 | 41,37 | -0,51% | 214.899,00 |
| 19.08.2025 | 41,38 | 42,11 | 41,29 | 41,58 | 1,07% | 179.401,00 |
| 18.08.2025 | 40,64 | 41,63 | 40,47 | 41,14 | 1,40% | 181.193,00 |
| 15.08.2025 | 41,71 | 41,84 | 40,53 | 40,57 | -2,24% | 198.242,00 |
| 14.08.2025 | 41,13 | 41,58 | 40,93 | 41,50 | -0,48% | 243.906,00 |
| 13.08.2025 | 41,30 | 42,07 | 41,00 | 41,70 | 1,35% | 352.784,00 |
| 12.08.2025 | 40,05 | 42,22 | 39,90 | 41,15 | 3,74% | 650.679,00 |
| 11.08.2025 | 39,17 | 40,03 | 38,96 | 39,66 | 1,17% | 317.718,00 |
| 08.08.2025 | 39,44 | 39,76 | 38,68 | 39,20 | -0,61% | 400.066,00 |
| 07.08.2025 | 42,00 | 42,00 | 37,74 | 39,44 | 5,37% | 605.629,00 |
| 06.08.2025 | 36,82 | 37,80 | 36,25 | 37,43 | 2,16% | 299.506,00 |
| 05.08.2025 | 37,49 | 37,97 | 36,47 | 36,64 | -1,11% | 294.426,00 |
| 04.08.2025 | 36,49 | 38,20 | 36,07 | 37,05 | 2,92% | 337.436,00 |
| 01.08.2025 | 36,19 | 36,41 | 35,68 | 36,00 | -2,39% | 368.147,00 |
| 31.07.2025 | 36,71 | 37,25 | 36,55 | 36,88 | -0,24% | 290.319,00 |
| 30.07.2025 | 37,66 | 37,98 | 36,75 | 36,97 | -1,58% | 321.904,00 |
| 29.07.2025 | 38,70 | 38,92 | 37,41 | 37,57 | -2,02% | 223.651,00 |
| 28.07.2025 | 38,70 | 39,42 | 38,00 | 38,34 | -0,69% | 183.991,00 |
| 25.07.2025 | 38,81 | 39,07 | 38,48 | 38,61 | -0,43% | 164.396,00 |
| 24.07.2025 | 39,66 | 39,78 | 38,69 | 38,77 | -2,66% | 166.255,00 |
| 23.07.2025 | 39,51 | 39,97 | 39,02 | 39,83 | 1,61% | 217.989,00 |
| 22.07.2025 | 38,73 | 39,39 | 38,73 | 39,20 | 1,24% | 155.846,00 |
| 21.07.2025 | 38,92 | 39,31 | 38,67 | 38,72 | 0,00% | 120.747,00 |
| 18.07.2025 | 39,47 | 39,50 | 37,57 | 38,72 | -0,90% | 332.569,00 |
| 17.07.2025 | 38,10 | 39,28 | 38,10 | 39,07 | 2,20% | 178.873,00 |
| 16.07.2025 | 37,99 | 38,54 | 37,52 | 38,23 | 1,30% | 279.435,00 |
| 15.07.2025 | 38,58 | 38,65 | 37,65 | 37,74 | -1,85% | 299.874,00 |
| 14.07.2025 | 38,86 | 39,02 | 38,09 | 38,45 | -1,51% | 302.711,00 |
| 11.07.2025 | 40,78 | 40,80 | 38,73 | 39,04 | -5,08% | 356.653,00 |
| 10.07.2025 | 40,89 | 41,56 | 40,89 | 41,13 | 0,32% | 181.937,00 |
| 09.07.2025 | 40,77 | 41,09 | 40,29 | 41,00 | 1,03% | 147.064,00 |
| 08.07.2025 | 40,49 | 41,26 | 40,45 | 40,58 | 1,02% | 272.210,00 |
| 07.07.2025 | 40,70 | 41,36 | 39,99 | 40,17 | -2,43% | 211.461,00 |
| 03.07.2025 | 41,18 | 41,35 | 40,89 | 41,17 | 0,64% | 82.642,00 |
| 02.07.2025 | 40,07 | 41,16 | 39,86 | 40,91 | 2,38% | 263.173,00 |
| 01.07.2025 | 38,59 | 40,65 | 38,37 | 39,96 | 3,15% | 237.387,00 |
| 30.06.2025 | 39,52 | 39,62 | 38,57 | 38,74 | -1,70% | 379.449,00 |
| 27.06.2025 | 39,36 | 39,86 | 38,70 | 39,41 | 0,46% | 572.491,00 |
| 26.06.2025 | 39,33 | 39,46 | 38,69 | 39,23 | 0,62% | 286.415,00 |
| 25.06.2025 | 39,60 | 39,60 | 38,85 | 38,99 | -1,37% | 148.796,00 |
| 24.06.2025 | 39,53 | 39,93 | 39,16 | 39,53 | 1,49% | 242.236,00 |
| 23.06.2025 | 38,31 | 38,99 | 37,77 | 38,95 | 0,92% | 160.873,00 |
| 20.06.2025 | 38,60 | 38,82 | 38,25 | 38,60 | 0,98% | 287.550,00 |
| 18.06.2025 | 38,05 | 38,89 | 37,91 | 38,22 | 0,16% | 189.439,00 |
| 17.06.2025 | 38,41 | 39,00 | 38,08 | 38,16 | -2,15% | 237.123,00 |
| 16.06.2025 | 38,72 | 39,22 | 38,16 | 39,00 | 2,31% | 264.405,00 |
| 13.06.2025 | 38,20 | 39,00 | 37,79 | 38,12 | -1,88% | 287.783,00 |
| 12.06.2025 | 40,02 | 40,16 | 38,34 | 38,85 | -2,51% | 307.400,00 |
| 11.06.2025 | 39,39 | 40,04 | 38,60 | 39,85 | 2,28% | 420.783,00 |
| 10.06.2025 | 38,51 | 39,31 | 38,08 | 38,96 | 1,59% | 140.995,00 |
| 09.06.2025 | 38,74 | 38,80 | 38,11 | 38,35 | -0,16% | 205.809,00 |
| 06.06.2025 | 37,97 | 38,42 | 37,69 | 38,41 | 3,20% | 160.278,00 |
| 05.06.2025 | 38,18 | 38,31 | 37,17 | 37,22 | -2,79% | 197.714,00 |
| 04.06.2025 | 38,29 | 38,98 | 38,02 | 38,29 | -0,21% | 186.493,00 |
| 03.06.2025 | 37,76 | 38,43 | 37,57 | 38,37 | 2,16% | 181.167,00 |
| 02.06.2025 | 37,73 | 38,05 | 37,18 | 37,56 | -0,82% | 247.837,00 |
| 30.05.2025 | 37,96 | 38,13 | 37,57 | 37,87 | -1,20% | 268.258,00 |
| 29.05.2025 | 38,37 | 38,49 | 37,73 | 38,33 | 0,74% | 285.256,00 |
| 28.05.2025 | 39,01 | 39,01 | 37,94 | 38,05 | -2,54% | 162.600,00 |
| 27.05.2025 | 39,00 | 39,16 | 38,54 | 39,04 | 2,28% | 229.960,00 |
| 23.05.2025 | 37,62 | 38,52 | 37,16 | 38,17 | -1,65% | 181.467,00 |
| 22.05.2025 | 38,29 | 39,16 | 38,29 | 38,81 | 1,17% | 217.673,00 |
| 21.05.2025 | 39,25 | 39,45 | 38,26 | 38,36 | -3,55% | 228.071,00 |