48,000€
3,00%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 47,40 | 48,00 | 45,40 | 47,80 | 2,58% | - |
| 29.01.2025 | 46,40 | 46,60 | 46,40 | 46,60 | 0,43% | - |
| 28.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 11,54% | - |
| 27.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -5,88% | - |
| 24.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 23.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 22.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 21.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 20.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 17.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 16.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 4,74% | - |
| 15.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 14.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,41% | - |
| 13.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -5,96% | - |
| 10.01.2025 | 41,20 | 43,60 | 41,20 | 43,60 | 5,31% | 70,00 |
| 09.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 08.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 07.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 06.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 03.01.2025 | 43,40 | 44,20 | 43,40 | 44,20 | 0,91% | 50,00 |
| 02.01.2025 | 44,00 | 44,00 | 43,80 | 43,80 | 0,92% | 50,00 |
| 30.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 27.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 23.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 20.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 19.12.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -5,36% | - |
| 18.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,75% | - |
| 17.12.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 16.12.2024 | 45,00 | 51,50 | 43,40 | 45,40 | -7,35% | 150,00 |
| 13.12.2024 | 45,00 | 49,20 | 45,00 | 49,00 | 8,89% | 100,00 |
| 12.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 11.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 10.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 09.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 06.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 05.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,26% | - |
| 04.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 03.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 02.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 29.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 28.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 27.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 26.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 25.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 3,64% | - |
| 22.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,85% | - |
| 21.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -2,26% | - |
| 20.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 19.11.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 18.11.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | - |
| 15.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -3,91% | - |
| 14.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 13.11.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,56% | - |
| 12.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 11.11.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 08.11.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 07.11.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 06.11.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 8,17% | - |
| 05.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 04.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 01.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 31.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 30.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 29.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 28.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 25.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 24.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 23.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 22.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -4,19% | - |
| 21.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 18.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 17.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 2,40% | - |
| 16.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 15.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 14.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 11.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 10.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 09.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 08.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 07.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 04.10.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 03.10.2024 | 40,60 | 40,60 | 40,00 | 40,00 | -3,38% | 10,00 |
| 02.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | - |
| 01.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 30.09.2024 | 42,20 | 42,20 | 42,00 | 42,00 | 0,00% | 320,00 |
| 27.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 26.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 25.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 24.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 23.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 20.09.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 19.09.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 18.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 17.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 16.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 5,37% | - |
| 13.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 12.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 11.09.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 10.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 09.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 06.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |