93,680$
-0,64%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 94,07 | 94,86 | 92,53 | 93,68 | -0,64% | 835.560,00 |
| 12.03.2025 | 96,77 | 97,18 | 93,37 | 94,28 | -2,79% | 842.299,00 |
| 11.03.2025 | 99,05 | 99,55 | 96,78 | 96,99 | -2,14% | 585.746,00 |
| 10.03.2025 | 98,95 | 100,01 | 97,83 | 99,11 | -0,14% | 921.737,00 |
| 07.03.2025 | 98,90 | 100,30 | 97,39 | 99,25 | -0,42% | 2.051.908,00 |
| 06.03.2025 | 99,35 | 100,00 | 98,63 | 99,67 | -0,33% | 541.325,00 |
| 05.03.2025 | 98,46 | 100,19 | 98,07 | 100,00 | 1,57% | 770.863,00 |
| 04.03.2025 | 99,34 | 99,34 | 97,59 | 98,45 | -1,34% | 713.942,00 |
| 03.03.2025 | 100,01 | 100,79 | 99,07 | 99,79 | -0,35% | 681.502,00 |
| 28.02.2025 | 99,71 | 100,15 | 95,68 | 100,14 | -0,20% | 945.879,00 |
| 27.02.2025 | 98,64 | 101,24 | 98,64 | 100,34 | 1,13% | 680.704,00 |
| 26.02.2025 | 100,01 | 100,40 | 98,49 | 99,22 | -1,40% | 525.123,00 |
| 25.02.2025 | 99,30 | 101,00 | 98,71 | 100,63 | 1,77% | 526.806,00 |
| 24.02.2025 | 97,58 | 99,29 | 97,58 | 98,88 | 1,38% | 449.081,00 |
| 21.02.2025 | 99,00 | 99,76 | 97,36 | 97,53 | -2,36% | 768.715,00 |
| 20.02.2025 | 100,90 | 101,38 | 98,80 | 99,89 | -1,66% | 667.398,00 |
| 19.02.2025 | 101,78 | 102,86 | 101,29 | 101,58 | -0,61% | 633.950,00 |
| 18.02.2025 | 100,83 | 102,34 | 100,44 | 102,20 | 1,33% | 604.940,00 |
| 14.02.2025 | 100,31 | 101,65 | 99,03 | 100,86 | 0,72% | 588.630,00 |
| 13.02.2025 | 98,42 | 100,16 | 97,78 | 100,14 | 2,15% | 507.585,00 |
| 12.02.2025 | 98,35 | 99,16 | 97,43 | 98,03 | -1,38% | 660.325,00 |
| 11.02.2025 | 99,44 | 100,96 | 98,84 | 99,40 | 0,78% | 630.199,00 |
| 10.02.2025 | 99,20 | 100,08 | 96,69 | 98,63 | -1,23% | 725.740,00 |
| 07.02.2025 | 102,97 | 103,83 | 97,02 | 99,86 | 1,28% | 1.202.425,00 |
| 06.02.2025 | 102,06 | 102,06 | 97,88 | 98,60 | -3,52% | 1.095.775,00 |
| 05.02.2025 | 101,39 | 102,38 | 101,39 | 102,20 | 1,03% | 718.486,00 |
| 04.02.2025 | 100,12 | 101,44 | 99,76 | 101,16 | 0,58% | 612.667,00 |
| 03.02.2025 | 98,16 | 101,58 | 97,72 | 100,58 | 1,32% | 797.045,00 |
| 31.01.2025 | 98,21 | 103,12 | 98,00 | 99,27 | 0,87% | 1.030.395,00 |
| 30.01.2025 | 95,98 | 98,61 | 95,56 | 98,41 | 2,97% | 643.696,00 |
| 29.01.2025 | 96,83 | 96,94 | 95,02 | 95,57 | -1,25% | 778.233,00 |
| 28.01.2025 | 97,09 | 99,02 | 96,41 | 96,78 | 0,45% | 889.101,00 |
| 27.01.2025 | 95,93 | 98,58 | 95,44 | 96,35 | 0,73% | 775.984,00 |
| 24.01.2025 | 95,15 | 95,92 | 94,45 | 95,65 | 0,40% | 531.880,00 |
| 23.01.2025 | 94,10 | 95,34 | 93,82 | 95,27 | 0,80% | 553.334,00 |
| 22.01.2025 | 95,50 | 95,82 | 94,09 | 94,51 | -1,34% | 443.069,00 |
| 21.01.2025 | 95,47 | 96,37 | 95,29 | 95,79 | 1,11% | 483.339,00 |
| 17.01.2025 | 94,45 | 95,57 | 94,40 | 94,74 | 0,35% | 471.076,00 |
| 16.01.2025 | 93,49 | 94,56 | 93,18 | 94,41 | 0,85% | 368.302,00 |
| 15.01.2025 | 93,61 | 94,02 | 92,73 | 93,61 | 0,59% | 340.609,00 |
| 14.01.2025 | 92,41 | 93,13 | 91,33 | 93,06 | 0,54% | 442.692,00 |
| 13.01.2025 | 90,85 | 92,62 | 90,67 | 92,56 | 1,66% | 529.080,00 |
| 10.01.2025 | 92,21 | 92,93 | 90,91 | 91,05 | -1,93% | 464.613,00 |
| 08.01.2025 | 91,22 | 92,95 | 90,91 | 92,84 | 1,39% | 601.442,00 |
| 07.01.2025 | 91,55 | 92,36 | 90,67 | 91,57 | 0,39% | 822.927,00 |
| 06.01.2025 | 90,46 | 91,87 | 90,26 | 91,21 | 0,03% | 663.685,00 |
| 03.01.2025 | 91,62 | 91,89 | 87,85 | 91,18 | -0,73% | 815.281,00 |
| 02.01.2025 | 92,75 | 92,87 | 91,32 | 91,85 | -0,54% | 519.469,00 |
| 31.12.2024 | 92,89 | 93,20 | 92,00 | 92,35 | -0,08% | 518.838,00 |
| 30.12.2024 | 93,59 | 93,59 | 92,05 | 92,42 | -1,25% | 539.283,00 |
| 27.12.2024 | 94,29 | 94,53 | 92,80 | 93,59 | -0,79% | 415.686,00 |
| 26.12.2024 | 94,05 | 94,57 | 93,88 | 94,34 | 0,18% | 309.889,00 |
| 24.12.2024 | 93,94 | 94,38 | 93,31 | 94,17 | -0,02% | 135.355,00 |
| 23.12.2024 | 94,34 | 94,34 | 92,94 | 94,19 | -0,28% | 426.433,00 |
| 20.12.2024 | 93,80 | 95,19 | 93,73 | 94,45 | 0,66% | 1.109.736,00 |
| 19.12.2024 | 94,30 | 95,36 | 93,77 | 93,83 | -0,51% | 614.364,00 |
| 18.12.2024 | 96,97 | 97,34 | 94,17 | 94,31 | -2,71% | 697.283,00 |
| 17.12.2024 | 97,76 | 97,80 | 95,65 | 96,94 | -0,80% | 947.852,00 |
| 16.12.2024 | 98,26 | 99,73 | 97,18 | 97,72 | -0,48% | 777.534,00 |
| 13.12.2024 | 98,81 | 99,47 | 98,09 | 98,19 | -0,48% | 523.317,00 |
| 12.12.2024 | 101,87 | 102,13 | 98,21 | 98,66 | -2,87% | 473.800,00 |
| 11.12.2024 | 101,47 | 102,19 | 100,96 | 101,58 | 0,29% | 816.368,00 |
| 10.12.2024 | 101,47 | 102,44 | 100,78 | 101,29 | -0,35% | 484.721,00 |
| 09.12.2024 | 102,50 | 102,82 | 101,33 | 101,65 | -0,83% | 600.634,00 |
| 06.12.2024 | 103,24 | 103,79 | 101,65 | 102,50 | -0,36% | 526.223,00 |
| 05.12.2024 | 102,18 | 103,00 | 101,14 | 102,87 | 0,46% | 690.006,00 |
| 04.12.2024 | 103,66 | 103,73 | 101,77 | 102,40 | -0,06% | 771.603,00 |
| 03.12.2024 | 102,46 | 102,74 | 101,72 | 102,46 | 0,06% | 546.670,00 |
| 02.12.2024 | 103,00 | 103,00 | 101,48 | 102,40 | -0,52% | 519.698,00 |
| 29.11.2024 | 102,55 | 103,36 | 102,10 | 102,94 | 0,10% | 273.193,00 |
| 27.11.2024 | 103,59 | 104,16 | 102,34 | 102,84 | -0,90% | 543.892,00 |
| 26.11.2024 | 101,60 | 103,80 | 101,58 | 103,77 | 1,74% | 546.655,00 |
| 25.11.2024 | 101,45 | 102,76 | 101,04 | 102,00 | 0,87% | 746.149,00 |
| 22.11.2024 | 99,55 | 101,22 | 99,10 | 101,12 | 2,21% | 769.507,00 |
| 20.11.2024 | 99,41 | 99,68 | 98,29 | 98,93 | -0,17% | 678.089,00 |
| 19.11.2024 | 98,59 | 99,27 | 97,57 | 99,10 | -0,13% | 520.494,00 |
| 18.11.2024 | 99,29 | 99,99 | 98,89 | 99,23 | 0,38% | 656.717,00 |
| 15.11.2024 | 101,03 | 101,55 | 98,63 | 98,85 | -2,33% | 867.661,00 |
| 14.11.2024 | 102,93 | 103,15 | 101,02 | 101,21 | -1,44% | 540.560,00 |
| 13.11.2024 | 102,94 | 103,75 | 102,62 | 102,69 | 0,08% | 477.303,00 |
| 12.11.2024 | 103,26 | 103,69 | 101,71 | 102,61 | -0,65% | 665.306,00 |
| 11.11.2024 | 103,87 | 104,55 | 103,24 | 103,28 | 0,08% | 375.944,00 |
| 08.11.2024 | 104,12 | 104,53 | 102,90 | 103,20 | -0,32% | 620.457,00 |
| 07.11.2024 | 102,30 | 103,89 | 102,06 | 103,53 | 1,59% | 693.716,00 |
| 06.11.2024 | 102,00 | 103,64 | 99,41 | 101,91 | 0,56% | 822.503,00 |
| 05.11.2024 | 100,08 | 102,04 | 99,58 | 101,34 | 1,11% | 631.597,00 |
| 04.11.2024 | 98,91 | 100,84 | 98,91 | 100,23 | 1,33% | 866.865,00 |
| 01.11.2024 | 100,22 | 100,83 | 98,65 | 98,91 | -0,55% | 771.681,00 |
| 31.10.2024 | 100,64 | 102,20 | 99,42 | 99,46 | -1,86% | 863.294,00 |
| 30.10.2024 | 99,78 | 101,56 | 99,08 | 101,34 | 1,34% | 1.204.645,00 |
| 29.10.2024 | 100,50 | 102,36 | 98,04 | 100,00 | 7,42% | 2.355.845,00 |
| 28.10.2024 | 93,72 | 94,99 | 92,77 | 93,09 | -0,40% | 1.253.958,00 |
| 25.10.2024 | 92,99 | 93,75 | 91,93 | 93,46 | -1,27% | 882.897,00 |
| 24.10.2024 | 95,71 | 96,08 | 94,65 | 94,66 | -1,05% | 406.696,00 |
| 23.10.2024 | 95,39 | 96,15 | 95,17 | 95,66 | 0,18% | 350.934,00 |
| 22.10.2024 | 95,64 | 95,91 | 95,13 | 95,49 | -0,27% | 436.246,00 |
| 21.10.2024 | 97,16 | 97,91 | 95,64 | 95,75 | -1,48% | 538.801,00 |
| 18.10.2024 | 96,62 | 97,75 | 96,44 | 97,19 | 0,31% | 770.051,00 |
| 17.10.2024 | 96,84 | 97,62 | 96,84 | 96,89 | -0,49% | 343.935,00 |
| 16.10.2024 | 96,68 | 98,74 | 96,57 | 97,37 | 1,08% | 489.845,00 |