100,668$
-1,18%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 99,46 | 101,67 | 98,86 | 100,84 | -1,01% | - |
| 03.04.2025 | 100,33 | 103,17 | 100,01 | 101,87 | -0,21% | 1.014.531,00 |
| 02.04.2025 | 100,62 | 102,44 | 100,34 | 102,08 | 0,79% | 576.282,00 |
| 01.04.2025 | 101,04 | 101,87 | 99,60 | 101,28 | 0,00% | 486.266,00 |
| 31.03.2025 | 100,02 | 101,96 | 99,49 | 101,28 | 0,50% | 597.309,00 |
| 28.03.2025 | 101,38 | 101,80 | 100,06 | 100,78 | -0,36% | 457.600,00 |
| 27.03.2025 | 100,82 | 101,46 | 99,82 | 101,14 | 0,78% | 581.671,00 |
| 26.03.2025 | 101,59 | 101,96 | 100,14 | 100,36 | -0,51% | 503.931,00 |
| 25.03.2025 | 100,09 | 101,34 | 99,85 | 100,87 | 0,91% | 640.231,00 |
| 24.03.2025 | 98,23 | 100,13 | 97,79 | 99,96 | 2,95% | 710.770,00 |
| 21.03.2025 | 98,81 | 99,02 | 96,88 | 97,10 | -2,08% | 841.189,00 |
| 20.03.2025 | 98,79 | 99,65 | 98,33 | 99,16 | -0,20% | 565.615,00 |
| 19.03.2025 | 97,61 | 99,39 | 96,86 | 99,36 | 1,76% | 513.866,00 |
| 18.03.2025 | 97,47 | 98,04 | 96,33 | 97,64 | -0,11% | 560.635,00 |
| 17.03.2025 | 95,96 | 98,28 | 95,96 | 97,75 | 1,84% | 575.468,00 |
| 14.03.2025 | 93,56 | 96,19 | 93,30 | 95,98 | 2,46% | 625.694,00 |
| 13.03.2025 | 93,99 | 94,86 | 92,53 | 93,68 | -0,64% | 836.806,00 |
| 12.03.2025 | 96,77 | 97,18 | 93,37 | 94,28 | -2,79% | 842.299,00 |
| 11.03.2025 | 99,24 | 99,55 | 96,78 | 96,99 | -2,14% | 585.805,00 |
| 10.03.2025 | 98,44 | 100,01 | 97,83 | 99,11 | -0,14% | 922.220,00 |
| 07.03.2025 | 99,11 | 100,30 | 97,39 | 99,25 | -0,42% | 2.101.908,00 |
| 06.03.2025 | 99,35 | 100,00 | 98,63 | 99,67 | -0,33% | 541.912,00 |
| 05.03.2025 | 98,46 | 100,19 | 98,07 | 100,00 | 1,57% | 770.900,00 |
| 04.03.2025 | 99,34 | 99,34 | 97,59 | 98,45 | -1,34% | 714.553,00 |
| 03.03.2025 | 100,01 | 100,79 | 99,07 | 99,79 | -0,35% | 681.585,00 |
| 28.02.2025 | 99,25 | 100,15 | 95,68 | 100,14 | -0,20% | 946.340,00 |
| 27.02.2025 | 98,64 | 101,24 | 98,64 | 100,34 | 1,13% | 732.687,00 |
| 26.02.2025 | 100,01 | 100,40 | 98,49 | 99,22 | -1,40% | 525.143,00 |
| 25.02.2025 | 99,30 | 101,00 | 98,71 | 100,63 | 1,77% | 527.722,00 |
| 24.02.2025 | 97,58 | 99,29 | 97,58 | 98,88 | 1,38% | 465.200,00 |
| 21.02.2025 | 98,97 | 99,76 | 97,36 | 97,53 | -2,36% | 791.510,00 |
| 20.02.2025 | 100,90 | 101,38 | 98,80 | 99,89 | -1,66% | 667.430,00 |
| 19.02.2025 | 101,78 | 102,86 | 101,29 | 101,58 | -0,61% | 633.952,00 |
| 18.02.2025 | 100,83 | 102,34 | 100,44 | 102,20 | 1,27% | 605.081,00 |
| 17.02.2025 | 100,91 | 101,01 | 100,89 | 100,92 | 0,06% | - |
| 14.02.2025 | 100,31 | 101,65 | 99,03 | 100,86 | 0,72% | 588.630,00 |
| 13.02.2025 | 98,42 | 100,16 | 97,78 | 100,14 | 2,15% | 507.589,00 |
| 12.02.2025 | 98,35 | 99,16 | 97,43 | 98,03 | -1,38% | 660.325,00 |
| 11.02.2025 | 99,44 | 100,96 | 98,84 | 99,40 | 0,78% | 630.202,00 |
| 10.02.2025 | 99,20 | 100,08 | 96,69 | 98,63 | -1,23% | 725.757,00 |
| 07.02.2025 | 102,36 | 103,83 | 97,02 | 99,86 | 1,28% | 1.202.551,00 |
| 06.02.2025 | 102,06 | 102,06 | 97,88 | 98,60 | -3,52% | 1.096.306,00 |
| 05.02.2025 | 101,39 | 102,38 | 101,39 | 102,20 | 1,03% | 718.820,00 |
| 04.02.2025 | 100,12 | 101,44 | 99,76 | 101,16 | 0,58% | 627.967,00 |
| 03.02.2025 | 98,16 | 101,58 | 97,72 | 100,58 | 1,32% | 800.799,00 |
| 31.01.2025 | 98,30 | 103,12 | 98,00 | 99,27 | 0,87% | 1.031.410,00 |
| 30.01.2025 | 95,98 | 98,61 | 95,56 | 98,41 | 2,97% | 644.596,00 |
| 29.01.2025 | 96,83 | 96,94 | 95,02 | 95,57 | -1,25% | 778.599,00 |
| 28.01.2025 | 97,09 | 99,02 | 96,41 | 96,78 | 0,45% | 889.102,00 |
| 27.01.2025 | 95,93 | 98,58 | 95,44 | 96,35 | 0,73% | 776.028,00 |
| 24.01.2025 | 94,90 | 95,92 | 94,45 | 95,65 | 0,40% | 534.235,00 |
| 23.01.2025 | 94,10 | 95,34 | 93,82 | 95,27 | 0,80% | 558.902,00 |
| 22.01.2025 | 95,50 | 95,82 | 94,09 | 94,51 | -1,34% | 455.047,00 |
| 21.01.2025 | 95,47 | 96,37 | 95,29 | 95,79 | 1,11% | 490.451,00 |
| 17.01.2025 | 94,45 | 95,57 | 94,40 | 94,74 | 0,35% | 471.076,00 |
| 16.01.2025 | 93,49 | 94,56 | 93,18 | 94,41 | 0,85% | 369.007,00 |
| 15.01.2025 | 93,61 | 94,02 | 92,73 | 93,61 | 0,59% | 352.465,00 |
| 14.01.2025 | 92,41 | 93,13 | 91,33 | 93,06 | 0,54% | 442.810,00 |
| 13.01.2025 | 90,85 | 92,62 | 90,67 | 92,56 | 1,66% | 529.122,00 |
| 10.01.2025 | 92,21 | 92,93 | 90,91 | 91,05 | -1,93% | 464.614,00 |
| 08.01.2025 | 91,22 | 92,95 | 90,91 | 92,84 | 1,39% | 601.442,00 |
| 07.01.2025 | 91,55 | 92,36 | 90,67 | 91,57 | 0,39% | 823.669,00 |
| 06.01.2025 | 90,46 | 91,87 | 90,26 | 91,21 | 0,03% | 664.029,00 |
| 03.01.2025 | 91,31 | 91,89 | 87,85 | 91,18 | -0,73% | 815.633,00 |
| 02.01.2025 | 92,75 | 92,87 | 91,32 | 91,85 | -0,54% | 520.269,00 |
| 31.12.2024 | 92,89 | 93,20 | 92,00 | 92,35 | -0,08% | 518.838,00 |
| 30.12.2024 | 93,40 | 93,59 | 92,05 | 92,42 | -1,25% | 539.512,00 |
| 27.12.2024 | 93,67 | 94,53 | 92,80 | 93,59 | -0,79% | 415.699,00 |
| 26.12.2024 | 94,05 | 94,57 | 93,88 | 94,34 | 0,18% | 325.499,00 |
| 24.12.2024 | 93,94 | 94,38 | 93,31 | 94,17 | -0,02% | 135.355,00 |
| 23.12.2024 | 93,96 | 94,34 | 92,94 | 94,19 | -0,28% | 426.738,00 |
| 20.12.2024 | 93,97 | 95,19 | 93,73 | 94,45 | 0,66% | 1.396.933,00 |
| 19.12.2024 | 94,30 | 95,36 | 93,77 | 93,83 | -0,51% | 736.800,00 |
| 18.12.2024 | 96,97 | 97,34 | 94,17 | 94,31 | -2,71% | 708.955,00 |
| 17.12.2024 | 97,27 | 97,80 | 95,65 | 96,94 | -0,80% | 962.265,00 |
| 16.12.2024 | 98,26 | 99,73 | 97,18 | 97,72 | -0,48% | 790.094,00 |
| 13.12.2024 | 98,40 | 99,47 | 98,09 | 98,19 | -0,48% | 523.446,00 |
| 12.12.2024 | 101,87 | 102,13 | 98,21 | 98,66 | -2,87% | 474.842,00 |
| 11.12.2024 | 101,47 | 102,19 | 100,96 | 101,58 | 0,29% | 816.983,00 |
| 10.12.2024 | 101,47 | 102,44 | 100,78 | 101,29 | -0,35% | 501.458,00 |
| 09.12.2024 | 102,50 | 102,82 | 101,33 | 101,65 | -0,83% | 623.334,00 |
| 06.12.2024 | 102,92 | 103,79 | 101,65 | 102,50 | -0,36% | 536.415,00 |
| 05.12.2024 | 102,18 | 103,00 | 101,14 | 102,87 | 0,46% | 690.006,00 |
| 04.12.2024 | 103,66 | 103,73 | 101,77 | 102,40 | -0,06% | 783.757,00 |
| 03.12.2024 | 102,46 | 102,74 | 101,72 | 102,46 | 0,06% | 546.734,00 |
| 02.12.2024 | 103,00 | 103,00 | 101,48 | 102,40 | -0,52% | 521.081,00 |
| 29.11.2024 | 102,55 | 103,36 | 102,10 | 102,94 | 0,10% | 273.193,00 |
| 27.11.2024 | 103,59 | 104,16 | 102,34 | 102,84 | -0,90% | 543.892,00 |
| 26.11.2024 | 101,60 | 103,80 | 101,58 | 103,77 | 1,74% | 546.807,00 |
| 25.11.2024 | 101,45 | 102,76 | 101,04 | 102,00 | 0,87% | 768.391,00 |
| 22.11.2024 | 99,43 | 101,22 | 99,10 | 101,12 | 1,73% | 776.089,00 |
| 21.11.2024 | 98,28 | 99,65 | 98,09 | 99,40 | 0,48% | 684.361,00 |
| 20.11.2024 | 99,41 | 99,68 | 98,29 | 98,93 | -0,17% | 678.090,00 |
| 19.11.2024 | 98,59 | 99,27 | 97,57 | 99,10 | -0,13% | 520.624,00 |
| 18.11.2024 | 99,29 | 99,99 | 98,89 | 99,23 | 0,38% | 679.535,00 |
| 15.11.2024 | 101,14 | 101,55 | 98,63 | 98,85 | -2,33% | 867.683,00 |
| 14.11.2024 | 102,93 | 103,15 | 101,02 | 101,21 | -1,44% | 540.561,00 |
| 13.11.2024 | 102,94 | 103,75 | 102,62 | 102,69 | 0,08% | 477.324,00 |
| 12.11.2024 | 103,26 | 103,69 | 101,71 | 102,61 | -0,65% | 665.318,00 |
| 11.11.2024 | 103,87 | 104,55 | 103,24 | 103,28 | 0,08% | 376.324,00 |