37,000€
-3,14%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 37,90 | 38,20 | 37,20 | 37,20 | -2,62% | - |
| 15.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 14.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 5,00% | - |
| 13.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 10.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 09.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | - |
| 08.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 07.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 06.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 03.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 02.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 01.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
| 30.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 29.09.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 26.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 25.09.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -4,71% | - |
| 24.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 23.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 22.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 19.09.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 3,19% | - |
| 18.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 17.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 16.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 15.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 12.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,90% | - |
| 11.09.2025 | 36,90 | 37,10 | 36,60 | 36,90 | -0,27% | - |
| 10.09.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -3,14% | - |
| 09.09.2025 | 38,10 | 38,30 | 37,80 | 38,20 | 6,70% | - |
| 05.09.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 04.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 03.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 02.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 01.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 29.08.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 28.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 27.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 26.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 25.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 3,47% | - |
| 22.08.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | - |
| 21.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 20.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 19.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 18.08.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | - |
| 15.08.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 14.08.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 13.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 12.08.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 11.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 08.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,91% | - |
| 07.08.2025 | 35,00 | 35,00 | 34,40 | 34,40 | 9,55% | 200,00 |
| 06.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 05.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 04.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 01.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 31.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 30.07.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 29.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 28.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 25.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 24.07.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 23.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 22.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 21.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 18.07.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 17.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 16.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 15.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 14.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -5,17% | - |
| 11.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 10.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 09.07.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 08.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 07.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 04.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 03.07.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 02.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 01.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -2,98% | - |
| 30.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 27.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 26.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 25.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 24.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 23.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 20.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 19.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 18.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 17.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 16.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 13.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -4,09% | - |
| 12.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 11.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 10.06.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 5,70% | - |
| 09.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | - |
| 06.06.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 05.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 04.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 03.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 02.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 30.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 29.05.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | - |