95,463$
-1,36%
Echtzeit-Aktienkurs Encompass Health Corp
Bid:
Ask:
Aktienkurse zur Encompass Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 96,83 | 96,94 | 95,02 | 95,57 | -1,25% | 778.233,00 |
| 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 |
| 08.11.2024 | 104,12 | 104,53 | 102,90 | 103,20 | -0,32% | 620.628,00 |
| 07.11.2024 | 102,30 | 103,89 | 102,06 | 103,53 | 1,59% | 693.737,00 |
| 06.11.2024 | 102,00 | 103,64 | 99,41 | 101,91 | 0,56% | 859.959,00 |
| 05.11.2024 | 100,08 | 102,04 | 99,58 | 101,34 | 1,11% | 631.627,00 |
| 04.11.2024 | 98,91 | 100,84 | 98,91 | 100,23 | 1,33% | 866.865,00 |
| 01.11.2024 | 100,22 | 100,83 | 98,65 | 98,91 | -0,55% | 771.681,00 |
| 31.10.2024 | 100,64 | 102,20 | 99,42 | 99,46 | -1,86% | 863.298,00 |
| 30.10.2024 | 99,78 | 101,56 | 99,08 | 101,34 | 1,34% | 1.205.650,00 |
| 29.10.2024 | 100,50 | 102,36 | 98,04 | 100,00 | 7,42% | 2.378.606,00 |
| 28.10.2024 | 93,72 | 94,99 | 92,77 | 93,09 | -0,40% | 1.279.460,00 |
| 25.10.2024 | 92,99 | 93,75 | 91,93 | 93,46 | -1,27% | 893.533,00 |
| 24.10.2024 | 95,71 | 96,08 | 94,65 | 94,66 | -1,05% | 414.077,00 |
| 23.10.2024 | 95,39 | 96,15 | 95,17 | 95,66 | 0,18% | 355.888,00 |
| 22.10.2024 | 95,64 | 95,91 | 95,13 | 95,49 | -0,27% | 439.597,00 |
| 21.10.2024 | 97,16 | 97,91 | 95,64 | 95,75 | -1,48% | 538.801,00 |
| 18.10.2024 | 96,62 | 97,75 | 96,44 | 97,19 | 0,31% | 770.053,00 |
| 17.10.2024 | 96,84 | 97,62 | 96,84 | 96,89 | -0,49% | 343.936,00 |
| 16.10.2024 | 96,68 | 98,74 | 96,57 | 97,37 | 1,08% | 489.845,00 |
| 15.10.2024 | 95,74 | 97,46 | 95,74 | 96,33 | 0,03% | 310.113,00 |
| 14.10.2024 | 96,05 | 96,71 | 95,63 | 96,30 | 0,34% | 266.926,00 |
| 11.10.2024 | 94,46 | 96,20 | 94,16 | 95,97 | 2,56% | 566.041,00 |
| 10.10.2024 | 93,88 | 94,76 | 92,93 | 93,57 | -0,66% | 405.087,00 |
| 09.10.2024 | 93,18 | 94,55 | 93,15 | 94,19 | 0,82% | 528.853,00 |
| 08.10.2024 | 94,51 | 94,51 | 93,25 | 93,42 | -0,73% | 434.016,00 |
| 07.10.2024 | 94,21 | 94,93 | 93,86 | 94,11 | -0,41% | 480.395,00 |
| 04.10.2024 | 95,28 | 95,30 | 94,14 | 94,50 | -0,24% | 426.967,00 |
| 03.10.2024 | 95,14 | 95,27 | 94,29 | 94,73 | -0,38% | 419.599,00 |
| 02.10.2024 | 95,21 | 96,04 | 94,93 | 95,09 | -0,68% | 282.231,00 |
| 01.10.2024 | 96,18 | 96,18 | 95,32 | 95,74 | -0,93% | 350.875,00 |
| 30.09.2024 | 96,34 | 96,83 | 95,07 | 96,64 | 0,66% | 611.144,00 |
| 27.09.2024 | 97,00 | 97,08 | 94,87 | 96,01 | -1,19% | 793.465,00 |
| 26.09.2024 | 96,84 | 97,56 | 96,49 | 97,17 | 0,43% | 834.843,00 |
| 25.09.2024 | 95,80 | 96,93 | 95,55 | 96,75 | 1,56% | 958.309,00 |
| 24.09.2024 | 92,51 | 95,96 | 92,27 | 95,26 | 2,63% | 1.257.921,00 |
| 23.09.2024 | 93,06 | 93,59 | 91,84 | 92,82 | 0,18% | 545.434,00 |
| 20.09.2024 | 91,91 | 92,71 | 90,87 | 92,65 | 0,64% | 1.467.764,00 |
| 19.09.2024 | 93,19 | 93,61 | 91,94 | 92,06 | -0,42% | 582.536,00 |
| 18.09.2024 | 91,57 | 93,54 | 90,72 | 92,45 | 1,24% | 464.338,00 |
| 17.09.2024 | 94,03 | 94,41 | 91,22 | 91,32 | -2,47% | 701.883,00 |
| 16.09.2024 | 93,75 | 94,59 | 93,52 | 93,63 | 0,41% | 341.439,00 |
| 13.09.2024 | 93,00 | 93,68 | 92,87 | 93,25 | 0,70% | 332.152,00 |
| 12.09.2024 | 91,61 | 92,62 | 91,05 | 92,60 | 0,97% | 304.758,00 |
| 11.09.2024 | 91,10 | 91,88 | 90,43 | 91,71 | 0,04% | 304.752,00 |
| 10.09.2024 | 91,47 | 92,90 | 90,54 | 91,67 | 0,33% | 530.641,00 |
| 09.09.2024 | 91,90 | 92,22 | 90,86 | 91,37 | -0,32% | 516.568,00 |
| 06.09.2024 | 93,64 | 94,22 | 91,48 | 91,66 | -1,85% | 382.700,00 |
| 05.09.2024 | 93,60 | 93,90 | 93,08 | 93,39 | -0,24% | 373.448,00 |