122,830$
-0,49%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 110,60 | 111,32 | 109,50 | 110,01 | -0,32% | 612.868,00 |
| 17.07.2025 | 108,88 | 110,61 | 108,42 | 110,36 | 0,40% | 1.154.175,00 |
| 16.07.2025 | 107,67 | 110,33 | 105,70 | 109,92 | 2,46% | 1.868.408,00 |
| 15.07.2025 | 119,39 | 119,64 | 106,58 | 107,28 | -10,35% | 3.816.026,00 |
| 14.07.2025 | 119,23 | 120,15 | 118,52 | 119,67 | 1,05% | 813.057,00 |
| 11.07.2025 | 117,09 | 119,08 | 116,74 | 118,43 | 0,80% | 879.195,00 |
| 10.07.2025 | 117,50 | 118,88 | 116,39 | 117,49 | -0,22% | 940.584,00 |
| 09.07.2025 | 118,91 | 119,56 | 116,87 | 117,75 | -0,32% | 1.059.886,00 |
| 08.07.2025 | 118,81 | 120,11 | 118,03 | 118,13 | -1,06% | 835.205,00 |
| 07.07.2025 | 119,75 | 120,35 | 119,00 | 119,39 | 0,29% | 647.779,00 |
| 03.07.2025 | 119,51 | 119,51 | 117,63 | 119,04 | 0,13% | 400.752,00 |
| 02.07.2025 | 119,31 | 119,82 | 117,86 | 118,88 | -1,28% | 816.042,00 |
| 01.07.2025 | 122,31 | 123,00 | 119,76 | 120,42 | -1,80% | 857.407,00 |
| 30.06.2025 | 121,83 | 122,74 | 121,39 | 122,63 | 0,35% | 451.870,00 |
| 27.06.2025 | 121,49 | 122,82 | 121,38 | 122,20 | 0,54% | 1.019.334,00 |
| 26.06.2025 | 121,06 | 122,37 | 120,88 | 121,54 | 0,72% | 627.895,00 |
| 25.06.2025 | 120,82 | 121,57 | 120,31 | 120,67 | -0,21% | 474.561,00 |
| 24.06.2025 | 120,47 | 121,22 | 119,07 | 120,92 | 0,58% | 574.990,00 |
| 23.06.2025 | 119,47 | 120,41 | 118,79 | 120,22 | 0,87% | 525.826,00 |
| 20.06.2025 | 119,08 | 119,76 | 117,52 | 119,18 | -0,48% | 1.295.481,00 |
| 18.06.2025 | 119,36 | 120,89 | 119,16 | 119,75 | 0,47% | 526.464,00 |
| 17.06.2025 | 119,88 | 120,23 | 118,85 | 119,19 | -1,10% | 769.455,00 |
| 16.06.2025 | 121,62 | 122,01 | 117,40 | 120,51 | -0,34% | 658.105,00 |
| 13.06.2025 | 119,99 | 121,39 | 119,00 | 120,92 | 0,62% | 375.969,00 |
| 12.06.2025 | 119,05 | 120,27 | 118,64 | 120,18 | 0,64% | 954.988,00 |
| 11.06.2025 | 119,67 | 120,91 | 118,75 | 119,41 | 0,15% | 674.661,00 |
| 10.06.2025 | 120,30 | 120,93 | 118,86 | 119,23 | -0,89% | 604.942,00 |
| 09.06.2025 | 121,50 | 121,50 | 117,81 | 120,30 | -1,02% | 542.780,00 |
| 06.06.2025 | 121,91 | 121,99 | 121,30 | 121,54 | 0,21% | 405.998,00 |
| 05.06.2025 | 121,67 | 122,09 | 121,00 | 121,29 | 0,02% | 444.786,00 |
| 04.06.2025 | 122,00 | 123,13 | 121,23 | 121,27 | -0,20% | 573.478,00 |
| 03.06.2025 | 120,52 | 121,89 | 120,26 | 121,51 | 0,55% | 429.315,00 |
| 02.06.2025 | 120,42 | 121,27 | 119,52 | 120,85 | -0,04% | 893.409,00 |
| 30.05.2025 | 119,66 | 122,09 | 119,66 | 120,90 | 0,74% | 973.208,00 |
| 29.05.2025 | 120,77 | 120,77 | 119,36 | 120,01 | 0,41% | 552.940,00 |
| 28.05.2025 | 120,71 | 121,54 | 119,40 | 119,52 | -1,23% | 720.267,00 |
| 27.05.2025 | 119,64 | 121,07 | 118,90 | 121,01 | 1,77% | 494.417,00 |
| 23.05.2025 | 118,03 | 119,39 | 118,03 | 118,90 | 0,24% | 388.163,00 |
| 22.05.2025 | 118,94 | 120,37 | 118,44 | 118,61 | -1,03% | 474.090,00 |
| 21.05.2025 | 120,94 | 121,74 | 119,36 | 119,85 | -1,54% | 561.811,00 |
| 20.05.2025 | 121,36 | 121,96 | 120,93 | 121,73 | 0,45% | 751.594,00 |
| 19.05.2025 | 120,02 | 121,44 | 120,02 | 121,18 | 0,26% | 543.049,00 |
| 16.05.2025 | 120,00 | 121,28 | 118,25 | 120,87 | 0,92% | 904.347,00 |
| 15.05.2025 | 119,23 | 119,84 | 118,11 | 119,77 | 0,42% | 924.860,00 |
| 14.05.2025 | 117,42 | 119,95 | 117,10 | 119,27 | 1,41% | 1.193.538,00 |
| 13.05.2025 | 116,89 | 118,21 | 115,51 | 117,61 | 0,58% | 604.840,00 |
| 12.05.2025 | 116,75 | 117,52 | 115,83 | 116,93 | 0,45% | 687.735,00 |
| 09.05.2025 | 116,03 | 116,75 | 115,81 | 116,41 | 0,43% | 621.293,00 |
| 08.05.2025 | 117,62 | 117,82 | 115,91 | 115,91 | -1,34% | 652.343,00 |
| 07.05.2025 | 117,48 | 118,27 | 116,77 | 117,48 | 0,39% | 885.646,00 |
| 06.05.2025 | 116,29 | 117,41 | 115,16 | 117,02 | 0,61% | 730.638,00 |
| 05.05.2025 | 117,08 | 117,98 | 115,94 | 116,31 | -0,28% | 758.914,00 |
| 02.05.2025 | 116,48 | 117,18 | 115,60 | 116,64 | 0,60% | 779.695,00 |
| 01.05.2025 | 116,25 | 117,13 | 114,04 | 115,94 | -0,90% | 949.955,00 |
| 30.04.2025 | 115,74 | 117,34 | 114,51 | 116,99 | 0,93% | 1.095.160,00 |
| 29.04.2025 | 116,06 | 117,52 | 114,18 | 115,91 | 0,51% | 1.250.869,00 |
| 28.04.2025 | 114,25 | 115,93 | 113,44 | 115,32 | 1,72% | 1.219.898,00 |
| 25.04.2025 | 111,45 | 114,38 | 108,25 | 113,37 | 11,79% | 2.076.149,00 |
| 24.04.2025 | 101,08 | 102,66 | 100,99 | 101,41 | 0,69% | 1.433.714,00 |
| 23.04.2025 | 100,42 | 102,06 | 100,36 | 100,72 | 1,74% | 835.393,00 |
| 22.04.2025 | 97,10 | 99,06 | 96,82 | 99,00 | 3,00% | 968.212,00 |
| 21.04.2025 | 103,92 | 103,92 | 94,96 | 96,12 | -7,00% | 1.703.970,00 |
| 17.04.2025 | 102,44 | 103,90 | 102,17 | 103,35 | 0,34% | 1.002.401,00 |
| 16.04.2025 | 102,35 | 103,57 | 101,68 | 103,00 | 0,68% | 1.548.499,00 |
| 15.04.2025 | 103,03 | 103,75 | 101,70 | 102,30 | -0,93% | 775.357,00 |
| 14.04.2025 | 104,00 | 104,55 | 102,25 | 103,26 | 1,07% | 892.062,00 |
| 11.04.2025 | 102,45 | 103,62 | 100,98 | 102,17 | 0,04% | 971.011,00 |
| 10.04.2025 | 102,61 | 104,00 | 100,16 | 102,13 | -1,04% | 1.140.961,00 |
| 09.04.2025 | 97,37 | 104,50 | 97,05 | 103,20 | 5,40% | 1.556.060,00 |
| 08.04.2025 | 99,80 | 101,40 | 96,96 | 97,91 | 1,24% | 1.508.523,00 |
| 07.04.2025 | 95,47 | 99,95 | 92,91 | 96,71 | -1,28% | 1.302.565,00 |
| 04.04.2025 | 100,25 | 102,13 | 97,78 | 97,96 | -3,84% | 1.218.153,00 |
| 03.04.2025 | 100,33 | 103,17 | 100,01 | 101,87 | -0,21% | 1.014.481,00 |
| 02.04.2025 | 100,62 | 102,44 | 100,34 | 102,08 | 0,79% | 576.278,00 |
| 01.04.2025 | 101,04 | 101,87 | 99,60 | 101,28 | 0,00% | 486.174,00 |