68,190$
-3,52%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 68,50 | 69,61 | 67,68 | 68,19 | -3,52% | 480.073,00 |
| 06.03.2026 | 71,46 | 71,46 | 69,16 | 70,68 | -2,75% | 323.634,00 |
| 05.03.2026 | 72,60 | 73,04 | 71,03 | 72,68 | -1,42% | 300.232,00 |
| 04.03.2026 | 72,00 | 74,58 | 70,04 | 73,73 | 2,57% | 398.302,00 |
| 03.03.2026 | 68,62 | 72,62 | 68,37 | 71,88 | 1,35% | 383.893,00 |
| 02.03.2026 | 66,73 | 72,30 | 66,03 | 70,92 | 3,93% | 500.320,00 |
| 27.02.2026 | 64,08 | 68,75 | 64,00 | 68,24 | 6,58% | 704.130,00 |
| 26.02.2026 | 60,80 | 65,50 | 60,01 | 64,03 | 8,05% | 742.590,00 |
| 25.02.2026 | 58,30 | 59,68 | 58,00 | 59,26 | 2,14% | 290.364,00 |
| 24.02.2026 | 56,52 | 59,20 | 56,46 | 58,02 | -0,67% | 131.266,00 |
| 20.02.2026 | 58,04 | 58,64 | 57,57 | 58,41 | 0,35% | 93.110,00 |
| 19.02.2026 | 57,95 | 58,60 | 57,57 | 58,21 | 0,15% | 78.866,00 |
| 18.02.2026 | 57,35 | 59,59 | 57,35 | 58,12 | 1,20% | 148.193,00 |
| 17.02.2026 | 57,29 | 58,01 | 56,96 | 57,43 | -0,07% | 115.053,00 |
| 13.02.2026 | 57,16 | 57,85 | 56,47 | 57,47 | 0,63% | 192.030,00 |
| 12.02.2026 | 57,64 | 58,40 | 55,90 | 57,11 | -0,44% | 153.641,00 |
| 11.02.2026 | 58,39 | 58,55 | 57,07 | 57,36 | -1,14% | 113.876,00 |
| 10.02.2026 | 58,30 | 59,20 | 57,86 | 58,02 | -0,79% | 187.355,00 |
| 09.02.2026 | 57,75 | 58,67 | 57,29 | 58,48 | 1,28% | 182.130,00 |
| 06.02.2026 | 57,06 | 57,84 | 57,01 | 57,74 | 2,12% | 183.659,00 |
| 05.02.2026 | 55,98 | 56,75 | 54,99 | 56,54 | 0,57% | 116.882,00 |
| 04.02.2026 | 55,30 | 56,96 | 55,18 | 56,22 | 1,74% | 199.851,00 |
| 03.02.2026 | 55,82 | 56,25 | 54,27 | 55,26 | -1,07% | 188.028,00 |
| 02.02.2026 | 55,24 | 56,66 | 54,82 | 55,86 | 1,20% | 209.282,00 |
| 30.01.2026 | 55,09 | 55,63 | 54,26 | 55,20 | -0,50% | 300.798,00 |
| 29.01.2026 | 54,21 | 55,68 | 53,97 | 55,48 | 2,91% | 162.844,00 |
| 28.01.2026 | 55,51 | 55,51 | 53,44 | 53,91 | -2,57% | 228.062,00 |
| 27.01.2026 | 55,14 | 55,38 | 54,52 | 55,33 | 0,04% | 77.028,00 |
| 26.01.2026 | 54,86 | 55,60 | 54,86 | 55,31 | -1,62% | 58.903,00 |
| 22.01.2026 | 55,99 | 57,79 | 55,99 | 56,22 | 0,32% | 208.337,00 |
| 21.01.2026 | 55,17 | 56,16 | 55,17 | 56,04 | 1,61% | 99.145,00 |
| 20.01.2026 | 55,95 | 56,29 | 54,31 | 55,15 | -1,90% | 144.525,00 |
| 16.01.2026 | 56,32 | 56,69 | 55,98 | 56,22 | 0,21% | 112.953,00 |
| 15.01.2026 | 55,44 | 56,29 | 55,27 | 56,10 | 1,76% | 174.988,00 |
| 14.01.2026 | 55,91 | 55,94 | 54,86 | 55,13 | -1,62% | 180.902,00 |
| 13.01.2026 | 55,40 | 56,39 | 54,83 | 56,04 | 1,16% | 138.311,00 |
| 12.01.2026 | 55,57 | 55,60 | 54,71 | 55,40 | -1,02% | 133.324,00 |
| 09.01.2026 | 56,40 | 56,70 | 55,28 | 55,97 | -0,62% | 97.688,00 |
| 08.01.2026 | 56,19 | 57,07 | 56,02 | 56,32 | -0,62% | 114.821,00 |
| 07.01.2026 | 56,13 | 56,72 | 55,18 | 56,67 | 1,15% | 195.763,00 |
| 06.01.2026 | 56,41 | 56,49 | 55,50 | 56,03 | -1,28% | 178.566,00 |
| 05.01.2026 | 55,89 | 57,81 | 55,64 | 56,75 | 1,50% | 311.512,00 |
| 02.01.2026 | 54,47 | 55,92 | 54,00 | 55,91 | 2,87% | 296.234,00 |
| 31.12.2025 | 55,19 | 55,28 | 53,69 | 54,35 | -1,52% | 104.502,00 |
| 30.12.2025 | 55,40 | 56,00 | 54,80 | 55,19 | -0,22% | 146.972,00 |
| 29.12.2025 | 55,48 | 55,48 | 54,66 | 55,31 | -0,38% | 136.356,00 |
| 26.12.2025 | 54,99 | 55,72 | 54,55 | 55,52 | 0,98% | 87.651,00 |
| 24.12.2025 | 54,29 | 55,50 | 53,95 | 54,98 | 0,88% | 60.104,00 |
| 23.12.2025 | 54,94 | 55,57 | 54,45 | 54,50 | -1,34% | 120.630,00 |
| 22.12.2025 | 54,61 | 55,24 | 54,18 | 55,24 | 1,30% | 196.340,00 |
| 19.12.2025 | 54,32 | 54,76 | 53,86 | 54,53 | 0,00% | 521.904,00 |
| 18.12.2025 | 54,74 | 54,96 | 53,97 | 54,53 | 0,41% | 270.296,00 |
| 17.12.2025 | 54,63 | 54,81 | 54,07 | 54,31 | -0,09% | 234.296,00 |
| 16.12.2025 | 53,75 | 54,92 | 53,75 | 54,36 | 1,17% | 265.856,00 |
| 15.12.2025 | 54,22 | 54,49 | 53,02 | 53,73 | 0,04% | 190.369,00 |
| 12.12.2025 | 56,18 | 56,49 | 53,37 | 53,71 | -3,88% | 161.748,00 |
| 11.12.2025 | 55,34 | 56,67 | 54,51 | 55,88 | 0,97% | 327.069,00 |
| 10.12.2025 | 53,94 | 56,49 | 53,69 | 55,35 | 2,60% | 377.455,00 |
| 09.12.2025 | 53,51 | 54,47 | 52,77 | 53,94 | 0,22% | 300.125,00 |
| 08.12.2025 | 53,21 | 54,17 | 52,51 | 53,82 | 1,78% | 219.462,00 |
| 05.12.2025 | 52,90 | 53,88 | 52,67 | 52,88 | -0,34% | 241.586,00 |
| 04.12.2025 | 51,87 | 53,78 | 51,75 | 53,06 | 1,55% | 322.222,00 |
| 03.12.2025 | 52,79 | 53,08 | 51,90 | 52,25 | -1,12% | 183.048,00 |
| 02.12.2025 | 53,27 | 53,63 | 52,53 | 52,84 | -0,26% | 304.044,00 |
| 01.12.2025 | 51,09 | 52,98 | 51,00 | 52,98 | 2,10% | 276.535,00 |
| 28.11.2025 | 51,50 | 52,47 | 51,41 | 51,89 | 1,49% | 129.042,00 |
| 26.11.2025 | 51,46 | 52,00 | 50,24 | 51,13 | -0,70% | 381.986,00 |
| 25.11.2025 | 49,56 | 51,84 | 49,56 | 51,49 | 4,06% | 361.431,00 |
| 24.11.2025 | 49,15 | 50,03 | 48,90 | 49,48 | 3,58% | 324.098,00 |
| 20.11.2025 | 48,40 | 49,51 | 47,49 | 47,77 | 0,13% | 205.924,00 |
| 19.11.2025 | 48,90 | 49,52 | 47,68 | 47,71 | -2,10% | 143.640,00 |
| 18.11.2025 | 47,71 | 49,05 | 47,64 | 48,74 | 1,38% | 189.284,00 |
| 17.11.2025 | 49,46 | 49,88 | 47,81 | 48,07 | -1,56% | 203.001,00 |
| 13.11.2025 | 48,21 | 49,32 | 48,15 | 48,83 | 0,70% | 181.191,00 |
| 12.11.2025 | 49,83 | 50,06 | 48,31 | 48,49 | -2,45% | 228.931,00 |
| 11.11.2025 | 49,42 | 50,18 | 49,08 | 49,71 | 0,14% | 214.241,00 |
| 10.11.2025 | 48,68 | 50,05 | 48,18 | 49,64 | 4,92% | 392.651,00 |
| 07.11.2025 | 46,84 | 48,20 | 46,80 | 47,31 | 0,19% | 396.946,00 |
| 06.11.2025 | 49,83 | 51,47 | 46,80 | 47,22 | 10,46% | 720.558,00 |
| 05.11.2025 | 41,10 | 42,84 | 41,10 | 42,75 | 4,00% | 352.636,00 |
| 04.11.2025 | 42,76 | 43,00 | 41,06 | 41,11 | -4,96% | 232.530,00 |
| 03.11.2025 | 42,25 | 43,34 | 41,44 | 43,25 | 4,02% | 248.156,00 |
| 31.10.2025 | 40,72 | 41,82 | 40,52 | 41,58 | 1,71% | 172.167,00 |
| 30.10.2025 | 41,81 | 42,18 | 40,60 | 40,88 | -2,72% | 222.647,00 |
| 29.10.2025 | 43,29 | 43,48 | 41,44 | 42,03 | -3,52% | 212.621,00 |
| 28.10.2025 | 44,41 | 44,41 | 43,27 | 43,56 | -1,89% | 115.753,00 |
| 27.10.2025 | 44,88 | 45,30 | 44,08 | 44,40 | -0,87% | 165.405,00 |
| 24.10.2025 | 44,60 | 45,22 | 44,55 | 44,79 | 1,11% | 157.065,00 |
| 23.10.2025 | 43,24 | 44,36 | 43,03 | 44,30 | 2,86% | 141.511,00 |
| 22.10.2025 | 43,09 | 43,31 | 42,43 | 43,07 | 0,41% | 148.827,00 |
| 21.10.2025 | 42,07 | 43,02 | 41,65 | 42,90 | 1,97% | 133.395,00 |
| 20.10.2025 | 41,74 | 42,26 | 41,23 | 42,07 | 1,70% | 134.090,00 |
| 17.10.2025 | 40,42 | 41,52 | 40,42 | 41,36 | 2,05% | 210.083,00 |
| 16.10.2025 | 44,07 | 44,54 | 39,95 | 40,53 | -8,03% | 348.696,00 |
| 15.10.2025 | 45,06 | 45,49 | 43,59 | 44,07 | -2,01% | 375.796,00 |
| 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 |