106,550$
-0,56%
Echtzeit-Aktienkurs Encompass Health Corp
Bid:
Ask:
Aktienkurse zur Encompass Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 107,62 | 108,49 | 105,93 | 106,55 | -0,56% | 770.102,00 |
| 19.02.2026 | 109,24 | 109,24 | 106,75 | 107,15 | -1,77% | 841.801,00 |
| 18.02.2026 | 109,05 | 110,29 | 108,05 | 109,08 | -0,42% | 864.401,00 |
| 17.02.2026 | 111,76 | 112,98 | 109,34 | 109,54 | -0,54% | 1.563.752,00 |
| 13.02.2026 | 112,21 | 112,96 | 109,09 | 110,14 | -1,71% | 1.394.447,00 |
| 12.02.2026 | 111,00 | 115,21 | 110,97 | 112,06 | -1,21% | 2.129.835,00 |
| 11.02.2026 | 107,52 | 113,90 | 107,52 | 113,43 | 4,06% | 2.500.250,00 |
| 10.02.2026 | 106,43 | 109,99 | 105,90 | 109,00 | 2,68% | 1.861.041,00 |
| 09.02.2026 | 105,45 | 108,69 | 105,45 | 106,16 | 0,73% | 2.206.475,00 |
| 06.02.2026 | 115,00 | 115,71 | 104,34 | 105,39 | 5,86% | 2.881.689,00 |
| 05.02.2026 | 96,56 | 100,13 | 95,42 | 99,56 | 4,08% | 2.730.683,00 |
| 04.02.2026 | 93,73 | 98,32 | 93,66 | 95,66 | 1,38% | 2.233.229,00 |
| 03.02.2026 | 93,94 | 94,72 | 92,77 | 94,36 | 0,56% | 1.378.922,00 |
| 02.02.2026 | 94,03 | 95,79 | 93,51 | 93,83 | -0,74% | 1.170.320,00 |
| 30.01.2026 | 94,37 | 95,00 | 93,37 | 94,53 | -0,05% | 1.036.551,00 |
| 29.01.2026 | 95,56 | 96,27 | 93,81 | 94,58 | -1,17% | 848.131,00 |
| 28.01.2026 | 94,50 | 95,76 | 93,89 | 95,70 | 1,03% | 1.062.615,00 |
| 27.01.2026 | 97,97 | 97,97 | 94,56 | 94,72 | -2,49% | 1.421.374,00 |
| 26.01.2026 | 98,51 | 99,00 | 96,78 | 97,14 | -2,24% | 1.548.100,00 |
| 22.01.2026 | 99,20 | 100,42 | 98,46 | 99,37 | -0,04% | 1.074.887,00 |
| 21.01.2026 | 99,36 | 100,18 | 98,95 | 99,41 | 0,59% | 1.046.651,00 |
| 20.01.2026 | 100,15 | 100,95 | 98,66 | 98,83 | -1,66% | 1.013.604,00 |
| 16.01.2026 | 101,96 | 102,23 | 100,07 | 100,50 | -2,24% | 1.176.838,00 |
| 15.01.2026 | 100,20 | 103,53 | 100,20 | 102,80 | 2,57% | 1.119.256,00 |
| 14.01.2026 | 100,29 | 100,36 | 98,87 | 100,22 | -0,08% | 1.449.310,00 |
| 13.01.2026 | 102,50 | 102,66 | 98,24 | 100,30 | -2,39% | 2.547.490,00 |
| 12.01.2026 | 103,06 | 103,32 | 102,15 | 102,76 | -0,17% | 1.060.537,00 |
| 09.01.2026 | 105,00 | 105,47 | 102,84 | 102,93 | -1,96% | 1.437.557,00 |
| 08.01.2026 | 106,25 | 106,99 | 104,88 | 104,99 | -1,30% | 825.001,00 |
| 07.01.2026 | 107,89 | 108,21 | 105,73 | 106,37 | -1,30% | 836.055,00 |
| 06.01.2026 | 108,07 | 108,47 | 106,68 | 107,77 | 0,05% | 754.453,00 |
| 05.01.2026 | 106,05 | 108,19 | 105,88 | 107,72 | 1,27% | 837.716,00 |
| 02.01.2026 | 104,55 | 106,45 | 103,58 | 106,37 | 0,22% | 1.133.430,00 |
| 31.12.2025 | 107,33 | 107,78 | 106,04 | 106,14 | -1,42% | 872.824,00 |
| 30.12.2025 | 107,65 | 108,48 | 107,00 | 107,67 | -0,27% | 634.376,00 |
| 29.12.2025 | 108,00 | 108,56 | 107,12 | 107,96 | 0,41% | 977.410,00 |
| 26.12.2025 | 107,48 | 108,16 | 107,04 | 107,52 | 0,38% | 640.351,00 |
| 24.12.2025 | 107,23 | 107,46 | 106,38 | 107,11 | -0,11% | 454.162,00 |
| 23.12.2025 | 106,69 | 107,69 | 105,97 | 107,23 | 0,13% | 878.487,00 |
| 22.12.2025 | 106,27 | 107,43 | 105,90 | 107,09 | 0,66% | 989.224,00 |
| 19.12.2025 | 108,04 | 108,25 | 106,12 | 106,39 | -1,05% | 1.919.408,00 |
| 18.12.2025 | 108,58 | 109,04 | 106,34 | 107,52 | -1,16% | 1.328.283,00 |
| 17.12.2025 | 107,74 | 109,04 | 106,90 | 108,78 | 0,71% | 834.722,00 |
| 16.12.2025 | 106,31 | 108,49 | 106,31 | 108,01 | 0,39% | 1.324.315,00 |
| 15.12.2025 | 107,09 | 108,17 | 106,52 | 107,59 | 0,55% | 1.208.776,00 |
| 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 |