26,000€
-1,52%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 26,60 | 26,70 | 24,60 | 25,90 | -1,89% | - |
| 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% | - |
| 01.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 31.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -5,13% | - |
| 28.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 3,31% | - |
| 27.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 26.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 25.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 4,61% | - |
| 24.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 21.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 20.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 19.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 18.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 17.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 14.03.2025 | 27,80 | 30,00 | 27,80 | 30,00 | 7,14% | 40,00 |
| 13.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 12.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 11.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 10.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -12,99% | - |
| 07.03.2025 | 31,40 | 35,40 | 31,40 | 35,40 | 18,00% | 23,00 |
| 06.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 05.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
| 04.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -11,11% | - |
| 03.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |
| 28.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -4,15% | - |
| 27.02.2025 | 45,80 | 45,80 | 38,60 | 38,60 | -15,72% | 33,00 |
| 26.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 25.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -2,20% | - |
| 24.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 21.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | - |
| 20.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 19.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -4,94% | - |
| 18.02.2025 | 46,00 | 48,60 | 46,00 | 48,60 | 6,11% | 200,00 |
| 17.02.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 14.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 13.02.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 12.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 11.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 10.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 07.02.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 06.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | - |
| 05.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 04.02.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 03.02.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 31.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 30.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -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% | - |