123,785$
0,70%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 120,31 | 123,06 | 116,32 | 122,93 | 1,34% | 682.632,00 |
| 13.10.2025 | 122,47 | 122,76 | 121,22 | 121,31 | -0,69% | 461.859,00 |
| 10.10.2025 | 123,34 | 123,87 | 121,98 | 122,15 | -0,82% | 713.493,00 |
| 09.10.2025 | 125,84 | 125,84 | 123,01 | 123,16 | -1,00% | 529.926,00 |
| 08.10.2025 | 125,20 | 125,66 | 123,87 | 124,40 | -0,64% | 535.866,00 |
| 07.10.2025 | 123,82 | 125,26 | 123,82 | 125,20 | 1,28% | 597.036,00 |
| 06.10.2025 | 123,44 | 124,21 | 123,07 | 123,62 | 0,58% | 638.464,00 |
| 03.10.2025 | 123,70 | 123,79 | 122,68 | 122,91 | -0,52% | - |
| 02.10.2025 | 125,25 | 125,25 | 123,26 | 123,55 | -0,78% | 705.630,00 |
| 01.10.2025 | 126,75 | 127,13 | 123,53 | 124,52 | -1,97% | 654.735,00 |
| 30.09.2025 | 125,81 | 127,35 | 125,74 | 127,02 | 0,91% | 586.265,00 |
| 29.09.2025 | 126,64 | 126,76 | 125,37 | 125,87 | -0,66% | 417.387,00 |
| 26.09.2025 | 126,21 | 126,92 | 126,01 | 126,70 | 0,88% | 301.928,00 |
| 25.09.2025 | 126,25 | 126,25 | 124,32 | 125,59 | -0,18% | 435.851,00 |
| 24.09.2025 | 126,42 | 127,02 | 125,62 | 125,82 | -0,75% | 675.520,00 |
| 23.09.2025 | 126,56 | 127,86 | 125,86 | 126,77 | 0,58% | 394.591,00 |
| 22.09.2025 | 124,38 | 126,48 | 124,38 | 126,04 | 1,60% | 626.307,00 |
| 19.09.2025 | 125,04 | 126,30 | 123,72 | 124,06 | -1,01% | 1.428.682,00 |
| 18.09.2025 | 124,22 | 125,76 | 123,74 | 125,33 | 0,84% | 553.990,00 |
| 17.09.2025 | 124,09 | 124,98 | 123,52 | 124,28 | 0,38% | 615.872,00 |
| 16.09.2025 | 124,80 | 125,61 | 123,39 | 123,81 | -0,68% | 465.272,00 |
| 15.09.2025 | 125,86 | 126,26 | 124,47 | 124,66 | -1,10% | 418.508,00 |
| 12.09.2025 | 126,20 | 127,15 | 125,72 | 126,05 | -0,59% | 551.583,00 |
| 11.09.2025 | 125,08 | 126,90 | 124,94 | 126,80 | 1,77% | 558.821,00 |
| 10.09.2025 | 125,24 | 126,00 | 123,40 | 124,60 | -0,55% | 507.932,00 |
| 09.09.2025 | 125,64 | 125,74 | 122,25 | 125,29 | -0,53% | 536.625,00 |
| 08.09.2025 | 125,66 | 126,49 | 124,35 | 125,96 | 0,30% | 749.323,00 |
| 05.09.2025 | 124,76 | 125,86 | 124,71 | 125,58 | 0,88% | 607.588,00 |
| 04.09.2025 | 123,99 | 124,68 | 123,72 | 124,48 | 0,69% | 653.746,00 |
| 03.09.2025 | 123,39 | 124,07 | 122,77 | 123,63 | -0,06% | 575.392,00 |
| 02.09.2025 | 121,89 | 123,71 | 121,43 | 123,70 | 1,59% | 729.063,00 |
| 29.08.2025 | 123,34 | 123,92 | 121,33 | 121,76 | -1,37% | 839.898,00 |
| 28.08.2025 | 124,09 | 124,09 | 122,09 | 123,45 | -0,11% | 618.746,00 |
| 27.08.2025 | 121,93 | 123,77 | 121,73 | 123,58 | 1,34% | 799.233,00 |
| 26.08.2025 | 122,04 | 122,48 | 121,11 | 121,94 | -0,20% | 763.031,00 |
| 25.08.2025 | 122,48 | 123,00 | 121,05 | 122,19 | -0,52% | 692.455,00 |
| 22.08.2025 | 123,83 | 124,41 | 122,52 | 122,83 | -0,49% | 798.000,00 |
| 21.08.2025 | 123,02 | 124,67 | 123,02 | 123,43 | -0,09% | 678.749,00 |
| 20.08.2025 | 122,79 | 123,90 | 122,19 | 123,54 | 1,15% | 717.190,00 |
| 19.08.2025 | 120,60 | 122,40 | 120,05 | 122,14 | 1,60% | 583.732,00 |
| 18.08.2025 | 120,45 | 120,74 | 119,97 | 120,22 | -0,13% | 644.891,00 |
| 15.08.2025 | 120,00 | 120,73 | 118,98 | 120,38 | 0,61% | 604.151,00 |
| 14.08.2025 | 119,70 | 119,94 | 118,93 | 119,65 | 0,44% | 645.850,00 |
| 13.08.2025 | 119,03 | 119,61 | 118,50 | 119,13 | 0,42% | 722.440,00 |
| 12.08.2025 | 117,28 | 118,97 | 116,90 | 118,63 | 1,01% | 555.980,00 |
| 11.08.2025 | 117,92 | 118,77 | 117,42 | 117,44 | -0,12% | 633.797,00 |
| 08.08.2025 | 116,71 | 117,88 | 116,54 | 117,58 | 0,92% | 780.635,00 |
| 07.08.2025 | 117,30 | 117,33 | 115,63 | 116,51 | 0,04% | 690.532,00 |
| 06.08.2025 | 115,34 | 117,17 | 113,98 | 116,46 | 2,27% | 1.081.286,00 |
| 05.08.2025 | 111,52 | 118,48 | 110,53 | 113,88 | 4,00% | 2.195.515,00 |
| 04.08.2025 | 109,00 | 109,74 | 107,95 | 109,50 | 0,89% | 1.772.558,00 |
| 01.08.2025 | 110,10 | 110,47 | 107,54 | 108,53 | -1,43% | 1.272.979,00 |
| 31.07.2025 | 109,33 | 111,65 | 109,09 | 110,11 | 0,14% | 1.234.514,00 |
| 30.07.2025 | 107,80 | 110,51 | 107,12 | 109,96 | 1,57% | 901.533,00 |
| 29.07.2025 | 106,76 | 108,38 | 106,71 | 108,26 | 1,02% | 754.772,00 |
| 28.07.2025 | 108,01 | 108,58 | 106,98 | 107,17 | -0,46% | 754.574,00 |
| 25.07.2025 | 107,53 | 108,50 | 107,20 | 107,67 | 0,50% | 675.621,00 |
| 24.07.2025 | 109,25 | 109,30 | 107,11 | 107,13 | -1,51% | 777.032,00 |
| 23.07.2025 | 108,73 | 109,25 | 107,55 | 108,77 | 0,35% | 1.078.812,00 |
| 22.07.2025 | 110,59 | 112,22 | 107,95 | 108,39 | -1,46% | 1.076.873,00 |
| 21.07.2025 | 110,20 | 111,05 | 109,68 | 110,00 | -0,01% | 648.889,00 |
| 18.07.2025 | 110,77 | 111,32 | 109,50 | 110,01 | -0,32% | 616.437,00 |
| 17.07.2025 | 108,88 | 110,61 | 108,42 | 110,36 | 0,40% | 1.155.222,00 |
| 16.07.2025 | 107,67 | 110,33 | 105,70 | 109,92 | 2,46% | 1.873.308,00 |
| 15.07.2025 | 119,39 | 119,64 | 106,58 | 107,28 | -10,35% | 3.839.499,00 |
| 14.07.2025 | 119,23 | 120,15 | 118,52 | 119,67 | 1,05% | 813.057,00 |
| 11.07.2025 | 116,74 | 119,08 | 116,74 | 118,43 | 0,80% | 885.148,00 |
| 10.07.2025 | 117,50 | 118,88 | 116,39 | 117,49 | -0,22% | 959.085,00 |
| 09.07.2025 | 118,91 | 119,56 | 116,87 | 117,75 | -0,32% | 1.064.390,00 |
| 08.07.2025 | 118,81 | 120,11 | 118,03 | 118,13 | -1,06% | 877.697,00 |
| 07.07.2025 | 119,75 | 120,35 | 119,00 | 119,39 | 0,29% | 647.879,00 |
| 03.07.2025 | 119,51 | 119,51 | 117,63 | 119,04 | 0,13% | 400.752,00 |
| 02.07.2025 | 119,31 | 119,82 | 117,86 | 118,88 | -1,28% | 816.042,00 |
| 01.07.2025 | 122,31 | 123,00 | 119,76 | 120,42 | -1,80% | 857.558,00 |
| 30.06.2025 | 121,83 | 122,74 | 121,39 | 122,63 | 0,35% | 453.135,00 |
| 27.06.2025 | 121,66 | 122,82 | 121,38 | 122,20 | 0,54% | 1.256.671,00 |
| 26.06.2025 | 121,06 | 122,37 | 120,88 | 121,54 | 0,72% | 627.895,00 |
| 25.06.2025 | 120,82 | 121,57 | 120,31 | 120,67 | -0,21% | 474.607,00 |
| 24.06.2025 | 120,47 | 121,22 | 119,07 | 120,92 | 0,58% | 575.010,00 |
| 23.06.2025 | 119,47 | 120,41 | 118,79 | 120,22 | 0,87% | 525.853,00 |
| 20.06.2025 | 119,08 | 119,76 | 117,52 | 119,18 | -0,48% | 1.297.450,00 |
| 18.06.2025 | 119,36 | 120,89 | 119,16 | 119,75 | 0,47% | 526.464,00 |
| 17.06.2025 | 119,88 | 120,23 | 118,85 | 119,19 | -1,10% | 769.458,00 |
| 16.06.2025 | 121,62 | 122,01 | 117,40 | 120,51 | -0,34% | 658.106,00 |
| 13.06.2025 | 119,00 | 121,39 | 119,00 | 120,92 | 0,62% | 376.139,00 |
| 12.06.2025 | 119,05 | 120,27 | 118,64 | 120,18 | 0,64% | 955.036,00 |
| 11.06.2025 | 119,67 | 120,91 | 118,75 | 119,41 | 0,15% | 674.661,00 |
| 10.06.2025 | 120,30 | 120,93 | 118,86 | 119,23 | -0,89% | 604.957,00 |
| 09.06.2025 | 121,50 | 121,50 | 117,81 | 120,30 | -1,02% | 542.828,00 |
| 06.06.2025 | 121,56 | 121,99 | 121,30 | 121,54 | 0,21% | 406.135,00 |
| 05.06.2025 | 121,67 | 122,09 | 121,00 | 121,29 | 0,02% | 445.077,00 |
| 04.06.2025 | 122,00 | 123,13 | 121,23 | 121,27 | -0,20% | 573.518,00 |
| 03.06.2025 | 120,52 | 121,89 | 120,26 | 121,51 | 0,55% | 429.315,00 |
| 02.06.2025 | 120,42 | 121,27 | 119,52 | 120,85 | -0,04% | 893.409,00 |
| 30.05.2025 | 119,66 | 122,09 | 119,66 | 120,90 | 0,74% | 979.672,00 |
| 29.05.2025 | 120,77 | 120,77 | 119,36 | 120,01 | 0,41% | 554.376,00 |
| 28.05.2025 | 120,71 | 121,54 | 119,40 | 119,52 | -1,23% | 721.407,00 |
| 27.05.2025 | 119,64 | 121,07 | 118,90 | 121,01 | 1,77% | 494.435,00 |
| 23.05.2025 | 118,03 | 119,39 | 118,03 | 118,90 | 0,24% | 388.163,00 |
| 22.05.2025 | 118,94 | 120,37 | 118,44 | 118,61 | -1,03% | 474.127,00 |