107,000$
0,14%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 107,35 | 108,03 | 106,44 | 107,00 | 0,14% | 1.149.366,00 |
| 11.12.2025 | 105,80 | 107,13 | 105,76 | 106,85 | 0,42% | 1.176.652,00 |
| 10.12.2025 | 108,57 | 109,09 | 105,71 | 106,40 | -1,52% | 1.779.624,00 |
| 09.12.2025 | 111,71 | 112,48 | 107,81 | 108,04 | -3,46% | 1.206.697,00 |
| 08.12.2025 | 113,15 | 113,21 | 111,70 | 111,91 | -0,52% | 796.387,00 |
| 05.12.2025 | 113,67 | 114,00 | 112,16 | 112,50 | -0,46% | 718.057,00 |
| 04.12.2025 | 112,86 | 114,11 | 111,96 | 113,02 | -0,02% | 719.661,00 |
| 03.12.2025 | 114,43 | 115,13 | 112,30 | 113,04 | -0,72% | 795.374,00 |
| 02.12.2025 | 114,66 | 115,39 | 113,46 | 113,86 | -0,73% | 778.697,00 |
| 01.12.2025 | 115,65 | 116,56 | 114,61 | 114,70 | -1,31% | 741.392,00 |
| 28.11.2025 | 116,82 | 116,82 | 115,50 | 116,22 | -0,03% | 267.941,00 |
| 26.11.2025 | 116,47 | 117,50 | 116,23 | 116,25 | 0,05% | 519.514,00 |
| 25.11.2025 | 113,74 | 116,78 | 113,55 | 116,19 | 2,70% | 561.793,00 |
| 24.11.2025 | 114,75 | 115,46 | 112,50 | 113,13 | 0,30% | 708.339,00 |
| 20.11.2025 | 112,82 | 113,38 | 111,84 | 112,79 | 0,78% | 687.978,00 |
| 19.11.2025 | 112,82 | 112,99 | 110,69 | 111,92 | -0,67% | 610.880,00 |
| 18.11.2025 | 111,92 | 113,14 | 111,89 | 112,67 | 0,60% | 599.632,00 |
| 17.11.2025 | 113,69 | 114,43 | 111,61 | 112,00 | -2,00% | 741.672,00 |
| 13.11.2025 | 114,68 | 115,37 | 113,88 | 114,28 | -0,45% | 514.480,00 |
| 12.11.2025 | 114,79 | 117,21 | 114,77 | 114,80 | -0,69% | 670.599,00 |
| 11.11.2025 | 116,20 | 116,31 | 114,29 | 115,60 | 0,34% | 566.479,00 |
| 10.11.2025 | 113,68 | 115,56 | 111,47 | 115,21 | -0,05% | 854.859,00 |
| 07.11.2025 | 115,57 | 116,21 | 114,24 | 115,27 | 0,17% | 631.010,00 |
| 06.11.2025 | 115,70 | 115,77 | 114,00 | 115,07 | -0,20% | 591.421,00 |
| 05.11.2025 | 116,65 | 119,27 | 114,01 | 115,30 | -1,57% | 1.116.292,00 |
| 04.11.2025 | 116,32 | 117,49 | 115,44 | 117,14 | 0,92% | 1.318.298,00 |
| 03.11.2025 | 113,53 | 116,30 | 111,88 | 116,07 | 1,95% | 1.330.709,00 |
| 31.10.2025 | 116,32 | 117,16 | 112,69 | 113,85 | -2,53% | 2.050.593,00 |
| 30.10.2025 | 116,17 | 122,92 | 107,52 | 116,81 | -7,02% | 3.318.144,00 |
| 29.10.2025 | 125,89 | 127,64 | 125,20 | 125,63 | -0,51% | 1.053.047,00 |
| 28.10.2025 | 127,00 | 127,40 | 125,09 | 126,28 | -0,71% | 651.609,00 |
| 27.10.2025 | 126,57 | 127,51 | 126,09 | 127,18 | 0,83% | 586.782,00 |
| 24.10.2025 | 127,21 | 127,99 | 125,10 | 126,13 | -0,23% | 558.253,00 |
| 23.10.2025 | 126,31 | 127,31 | 125,57 | 126,42 | 0,11% | 593.398,00 |
| 22.10.2025 | 126,30 | 126,47 | 124,87 | 126,28 | 1,10% | 658.706,00 |
| 21.10.2025 | 125,34 | 125,37 | 124,04 | 124,90 | -0,24% | 608.211,00 |
| 20.10.2025 | 125,16 | 125,63 | 124,34 | 125,20 | 0,52% | 401.064,00 |
| 17.10.2025 | 124,00 | 124,72 | 123,44 | 124,55 | 1,26% | 592.153,00 |
| 16.10.2025 | 123,53 | 123,90 | 122,11 | 123,00 | -0,53% | 596.828,00 |
| 15.10.2025 | 123,25 | 124,19 | 122,71 | 123,65 | 0,59% | 548.315,00 |
| 14.10.2025 | 120,31 | 123,06 | 116,32 | 122,93 | 1,34% | 682.527,00 |
| 13.10.2025 | 122,71 | 122,76 | 121,22 | 121,31 | -0,69% | 461.856,00 |
| 10.10.2025 | 123,35 | 123,87 | 121,98 | 122,15 | -0,82% | 713.482,00 |
| 09.10.2025 | 125,84 | 125,84 | 123,01 | 123,16 | -1,00% | 529.913,00 |
| 08.10.2025 | 125,20 | 125,66 | 123,87 | 124,40 | -0,64% | 535.780,00 |
| 07.10.2025 | 123,82 | 125,26 | 123,82 | 125,20 | 1,28% | 597.026,00 |
| 06.10.2025 | 123,44 | 124,21 | 123,07 | 123,62 | 0,06% | 638.451,00 |
| 02.10.2025 | 125,25 | 125,25 | 123,26 | 123,55 | -0,78% | 705.595,00 |
| 01.10.2025 | 126,75 | 127,13 | 123,53 | 124,52 | -1,97% | 654.735,00 |
| 30.09.2025 | 125,81 | 127,35 | 125,74 | 127,02 | 0,91% | 586.264,00 |
| 29.09.2025 | 126,50 | 126,76 | 125,37 | 125,87 | -0,66% | 413.769,00 |
| 26.09.2025 | 126,24 | 126,92 | 126,01 | 126,70 | 0,88% | 301.925,00 |
| 25.09.2025 | 125,94 | 126,25 | 124,32 | 125,59 | -0,18% | 435.789,00 |
| 24.09.2025 | 126,42 | 127,02 | 125,62 | 125,82 | -0,75% | 675.424,00 |
| 23.09.2025 | 126,56 | 127,86 | 125,86 | 126,77 | 0,58% | 394.470,00 |
| 22.09.2025 | 124,69 | 126,48 | 124,38 | 126,04 | 1,60% | 626.298,00 |
| 19.09.2025 | 125,39 | 126,30 | 123,72 | 124,06 | -1,01% | 1.419.050,00 |
| 18.09.2025 | 124,22 | 125,76 | 123,74 | 125,33 | 0,84% | 553.989,00 |
| 17.09.2025 | 124,09 | 124,98 | 123,52 | 124,28 | 0,38% | 615.747,00 |
| 16.09.2025 | 124,80 | 125,61 | 123,39 | 123,81 | -0,68% | 465.186,00 |
| 15.09.2025 | 125,86 | 126,26 | 124,47 | 124,66 | -1,10% | 418.437,00 |
| 12.09.2025 | 126,71 | 127,15 | 125,72 | 126,05 | -0,59% | 551.218,00 |
| 11.09.2025 | 125,07 | 126,90 | 124,94 | 126,80 | 1,77% | 558.783,00 |
| 10.09.2025 | 124,48 | 126,00 | 123,40 | 124,60 | -0,55% | 495.250,00 |
| 09.09.2025 | 125,64 | 125,74 | 122,25 | 125,29 | -0,53% | 536.625,00 |
| 08.09.2025 | 125,66 | 126,49 | 124,35 | 125,96 | 0,30% | 749.323,00 |
| 05.09.2025 | 124,98 | 125,86 | 124,71 | 125,58 | 0,88% | 600.619,00 |
| 04.09.2025 | 123,99 | 124,68 | 123,72 | 124,48 | 0,69% | 629.132,00 |
| 03.09.2025 | 123,39 | 124,07 | 122,77 | 123,63 | -0,06% | 575.367,00 |
| 02.09.2025 | 121,89 | 123,71 | 121,44 | 123,70 | 1,59% | 725.113,00 |
| 29.08.2025 | 123,34 | 123,92 | 121,33 | 121,76 | -1,37% | 839.898,00 |
| 28.08.2025 | 124,09 | 124,09 | 122,09 | 123,45 | -0,11% | 618.745,00 |
| 27.08.2025 | 121,93 | 123,77 | 121,73 | 123,58 | 1,34% | 798.874,00 |
| 26.08.2025 | 122,04 | 122,48 | 121,11 | 121,94 | -0,20% | 763.029,00 |
| 25.08.2025 | 122,48 | 123,00 | 121,05 | 122,19 | -0,52% | 675.833,00 |
| 22.08.2025 | 123,81 | 124,41 | 122,52 | 122,83 | -0,49% | 798.000,00 |
| 21.08.2025 | 123,02 | 124,67 | 123,02 | 123,43 | -0,09% | 669.513,00 |
| 20.08.2025 | 122,79 | 123,90 | 122,19 | 123,54 | 1,15% | 715.613,00 |
| 19.08.2025 | 120,60 | 122,40 | 120,05 | 122,14 | 1,60% | 583.360,00 |
| 18.08.2025 | 120,45 | 120,74 | 119,97 | 120,22 | -0,13% | 644.742,00 |
| 15.08.2025 | 119,57 | 120,73 | 118,98 | 120,38 | 0,61% | 599.483,00 |
| 14.08.2025 | 119,70 | 119,94 | 118,93 | 119,65 | 0,44% | 645.848,00 |
| 13.08.2025 | 119,03 | 119,61 | 118,50 | 119,13 | 0,42% | 721.234,00 |
| 12.08.2025 | 117,28 | 118,97 | 116,90 | 118,63 | 1,01% | 555.948,00 |
| 11.08.2025 | 117,92 | 118,77 | 117,42 | 117,44 | -0,12% | 497.275,00 |
| 08.08.2025 | 117,40 | 117,88 | 116,54 | 117,58 | 0,92% | 780.635,00 |
| 07.08.2025 | 117,30 | 117,33 | 115,63 | 116,51 | 0,04% | 684.127,00 |
| 06.08.2025 | 115,34 | 117,17 | 113,98 | 116,46 | 2,27% | 1.069.304,00 |
| 05.08.2025 | 111,52 | 118,48 | 110,53 | 113,88 | 4,00% | 2.176.499,00 |
| 04.08.2025 | 109,00 | 109,74 | 107,95 | 109,50 | 0,89% | 1.772.169,00 |
| 01.08.2025 | 110,10 | 110,47 | 107,54 | 108,53 | -1,43% | 1.263.544,00 |
| 31.07.2025 | 109,33 | 111,65 | 109,09 | 110,11 | 0,14% | 1.234.423,00 |
| 30.07.2025 | 107,80 | 110,51 | 107,12 | 109,96 | 1,57% | 897.450,00 |
| 29.07.2025 | 106,76 | 108,38 | 106,71 | 108,26 | 1,02% | 753.733,00 |
| 28.07.2025 | 108,01 | 108,58 | 106,98 | 107,17 | -0,46% | 754.574,00 |
| 25.07.2025 | 107,20 | 108,50 | 107,20 | 107,67 | 0,50% | 672.193,00 |
| 24.07.2025 | 109,25 | 109,30 | 107,11 | 107,13 | -1,51% | 776.969,00 |
| 23.07.2025 | 108,73 | 109,25 | 107,55 | 108,77 | 0,35% | 1.078.812,00 |
| 22.07.2025 | 110,59 | 112,22 | 107,95 | 108,39 | -1,46% | 1.076.573,00 |
| 21.07.2025 | 110,20 | 111,05 | 109,68 | 110,00 | -0,01% | 646.426,00 |