58,250€
-6,05%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 59,50 | 59,50 | 59,50 | 59,50 | -4,03% | - |
| 06.03.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -1,59% | - |
| 05.03.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 3,28% | - |
| 04.03.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 2,52% | - |
| 03.03.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 4,39% | - |
| 02.03.2026 | 57,00 | 57,00 | 57,00 | 57,00 | 5,56% | 100,00 |
| 27.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 3,85% | - |
| 26.02.2026 | 50,50 | 53,00 | 50,50 | 52,00 | 6,56% | 157,00 |
| 25.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | - |
| 24.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 23.02.2026 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 20.02.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -0,41% | - |
| 19.02.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 2,08% | - |
| 18.02.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 17.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 16.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 13.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 12.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 11.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 10.02.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 09.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 06.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 05.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 04.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 03.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 4,42% | - |
| 02.02.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 30.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 29.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 28.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 27.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 26.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -3,78% | - |
| 23.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 22.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,71% | - |
| 21.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 20.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 19.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | - |
| 16.01.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 15.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 14.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 13.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 12.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 09.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 08.01.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 07.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 06.01.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 05.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 3,49% | - |
| 02.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 30.12.2025 | 46,40 | 46,40 | 46,20 | 46,20 | -0,86% | 349,00 |
| 29.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 23.12.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 22.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 19.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 18.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 17.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 16.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 15.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -4,24% | - |
| 12.12.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 11.12.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 10.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 09.12.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 08.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 05.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 04.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 03.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 02.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | - |
| 01.12.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 28.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 27.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 26.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 3,30% | - |
| 25.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 24.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | - |
| 21.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 20.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 19.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 18.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -3,30% | - |
| 17.11.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 14.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 13.11.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 12.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 11.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 4,93% | - |
| 10.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 07.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 7,98% | - |
| 06.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 6,21% | - |
| 05.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -4,32% | - |
| 04.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | - |
| 03.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 31.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 30.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | - |
| 29.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 28.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 27.10.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 24.10.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 23.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 22.10.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 21.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 20.10.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,92% | - |
| 17.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -9,04% | - |
| 16.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 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% | - |