36,000€
2,27%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
| 27.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 26.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 23.05.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 22.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 21.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 20.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 19.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 16.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 15.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 14.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 13.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 12.05.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 09.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 21,99% | - |
| 08.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 07.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -6,16% | - |
| 06.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 05.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 02.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 30.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 29.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 28.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 25.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 7,35% | - |
| 24.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 23.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 7,26% | - |
| 22.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 17.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 16.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 15.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 14.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 11.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -6,82% | - |
| 10.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 17,86% | - |
| 09.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -11,81% | - |
| 08.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 07.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -9,15% | - |
| 04.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
| 03.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 02.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |