120,870$
0,92%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 100,02 | 101,96 | 99,49 | 101,28 | 0,50% | 597.124,00 |
| 28.03.2025 | 100,99 | 101,80 | 100,06 | 100,78 | -0,36% | 457.590,00 |
| 27.03.2025 | 100,82 | 101,46 | 99,82 | 101,14 | 0,78% | 577.389,00 |
| 26.03.2025 | 101,06 | 101,96 | 100,14 | 100,36 | -0,51% | 503.732,00 |
| 25.03.2025 | 100,00 | 101,34 | 99,85 | 100,87 | 0,91% | 640.228,00 |
| 24.03.2025 | 97,79 | 100,13 | 97,79 | 99,96 | 2,95% | 703.517,00 |
| 21.03.2025 | 98,31 | 99,02 | 96,88 | 97,10 | -2,08% | 833.020,00 |
| 20.03.2025 | 99,03 | 99,65 | 98,33 | 99,16 | -0,20% | 565.601,00 |
| 19.03.2025 | 97,48 | 99,39 | 96,86 | 99,36 | 1,76% | 512.540,00 |
| 18.03.2025 | 97,62 | 98,04 | 96,33 | 97,64 | -0,11% | 548.815,00 |
| 17.03.2025 | 95,96 | 98,28 | 95,96 | 97,75 | 1,84% | 575.468,00 |
| 14.03.2025 | 93,30 | 96,19 | 93,30 | 95,98 | 2,46% | 622.408,00 |
| 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 |