104,893$
5,36%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 116,97 | 116,97 | 105,01 | 105,10 | 5,57% | - |
| 05.02.2026 | 96,56 | 100,13 | 95,42 | 99,56 | 4,08% | 2.868.959,00 |
| 04.02.2026 | 93,73 | 98,32 | 93,66 | 95,66 | 1,38% | 2.233.292,00 |
| 03.02.2026 | 93,94 | 94,72 | 92,77 | 94,36 | 0,56% | 1.378.942,00 |
| 02.02.2026 | 94,03 | 95,79 | 93,51 | 93,83 | -0,74% | 1.170.374,00 |
| 30.01.2026 | 94,14 | 95,00 | 93,37 | 94,53 | -0,05% | 1.036.581,00 |
| 29.01.2026 | 95,56 | 96,27 | 93,81 | 94,58 | -1,17% | 848.146,00 |
| 28.01.2026 | 94,50 | 95,76 | 93,89 | 95,70 | 1,03% | 1.230.665,00 |
| 27.01.2026 | 97,97 | 97,97 | 94,56 | 94,72 | -2,49% | 1.421.400,00 |
| 26.01.2026 | 98,56 | 99,00 | 96,78 | 97,14 | -1,28% | 1.548.171,00 |
| 23.01.2026 | 98,66 | 99,33 | 97,79 | 98,40 | -0,98% | 1.167.223,00 |
| 22.01.2026 | 99,20 | 100,42 | 98,46 | 99,37 | -0,04% | 1.074.889,00 |
| 21.01.2026 | 99,36 | 100,18 | 98,95 | 99,41 | 0,59% | 1.046.661,00 |
| 20.01.2026 | 100,15 | 100,95 | 98,66 | 98,83 | -0,80% | 1.013.623,00 |
| 19.01.2026 | 99,76 | 99,76 | 99,52 | 99,62 | -0,87% | - |
| 16.01.2026 | 101,96 | 102,23 | 100,07 | 100,50 | -2,24% | 1.176.838,00 |
| 15.01.2026 | 100,20 | 103,53 | 100,20 | 102,80 | 2,57% | 1.119.276,00 |
| 14.01.2026 | 100,29 | 100,36 | 98,87 | 100,22 | -0,08% | 1.449.333,00 |
| 13.01.2026 | 102,50 | 102,66 | 98,24 | 100,30 | -2,39% | 2.547.529,00 |
| 12.01.2026 | 103,06 | 103,32 | 102,15 | 102,76 | -0,17% | 1.060.552,00 |
| 09.01.2026 | 105,38 | 105,47 | 102,84 | 102,93 | -1,96% | 1.437.584,00 |
| 08.01.2026 | 106,25 | 106,99 | 104,88 | 104,99 | -1,30% | 825.018,00 |
| 07.01.2026 | 107,89 | 108,21 | 105,73 | 106,37 | -1,30% | 836.063,00 |
| 06.01.2026 | 108,07 | 108,47 | 106,68 | 107,77 | 0,05% | 754.453,00 |
| 05.01.2026 | 106,05 | 108,19 | 105,88 | 107,72 | 1,27% | 837.742,00 |
| 02.01.2026 | 104,55 | 106,45 | 103,58 | 106,37 | 0,22% | 1.189.311,00 |
| 31.12.2025 | 107,33 | 107,78 | 106,04 | 106,14 | -1,42% | 872.824,00 |
| 30.12.2025 | 107,52 | 108,48 | 107,00 | 107,67 | -0,27% | 640.795,00 |
| 29.12.2025 | 107,90 | 108,56 | 107,12 | 107,96 | 0,41% | 982.730,00 |
| 26.12.2025 | 107,48 | 108,16 | 107,04 | 107,52 | 0,38% | 640.351,00 |
| 24.12.2025 | 107,23 | 107,46 | 106,38 | 107,11 | -0,11% | 454.162,00 |
| 23.12.2025 | 107,14 | 107,69 | 105,97 | 107,23 | 0,13% | 885.812,00 |
| 22.12.2025 | 106,27 | 107,43 | 105,90 | 107,09 | 0,66% | 989.316,00 |
| 19.12.2025 | 107,68 | 108,25 | 106,12 | 106,39 | -1,05% | 1.941.820,00 |
| 18.12.2025 | 108,58 | 109,04 | 106,34 | 107,52 | -1,16% | 1.328.305,00 |
| 17.12.2025 | 107,74 | 109,04 | 106,90 | 108,78 | 0,71% | 835.430,00 |
| 16.12.2025 | 106,30 | 108,49 | 106,30 | 108,01 | 0,39% | 1.349.015,00 |
| 15.12.2025 | 107,09 | 108,17 | 106,52 | 107,59 | 0,55% | 1.267.917,00 |
| 12.12.2025 | 107,29 | 108,03 | 106,44 | 107,00 | 0,14% | 1.262.557,00 |
| 11.12.2025 | 105,80 | 107,13 | 105,76 | 106,85 | 0,42% | 1.281.391,00 |
| 10.12.2025 | 108,57 | 109,09 | 105,71 | 106,40 | -1,52% | 1.796.918,00 |
| 09.12.2025 | 111,71 | 112,48 | 107,81 | 108,04 | -3,46% | 1.207.646,00 |
| 08.12.2025 | 113,15 | 113,21 | 111,70 | 111,91 | -0,52% | 797.015,00 |
| 05.12.2025 | 113,27 | 114,00 | 112,16 | 112,50 | -0,46% | 732.790,00 |
| 04.12.2025 | 112,70 | 114,11 | 111,96 | 113,02 | -0,02% | 721.212,00 |
| 03.12.2025 | 114,43 | 115,13 | 112,30 | 113,04 | -0,72% | 798.139,00 |
| 02.12.2025 | 114,66 | 115,39 | 113,46 | 113,86 | -0,73% | 778.697,00 |
| 01.12.2025 | 115,65 | 116,56 | 114,61 | 114,70 | -1,31% | 752.562,00 |
| 28.11.2025 | 116,82 | 116,82 | 115,50 | 116,22 | -0,03% | 267.941,00 |
| 26.11.2025 | 116,47 | 117,50 | 116,23 | 116,25 | 0,05% | 519.514,00 |
| 25.11.2025 | 113,74 | 116,78 | 113,55 | 116,19 | 2,70% | 561.798,00 |
| 24.11.2025 | 114,75 | 115,46 | 112,50 | 113,13 | -1,07% | 713.856,00 |
| 21.11.2025 | 113,80 | 115,86 | 113,24 | 114,35 | 1,38% | 718.578,00 |
| 20.11.2025 | 112,82 | 113,38 | 111,84 | 112,79 | 0,78% | 693.999,00 |
| 19.11.2025 | 112,99 | 112,99 | 110,69 | 111,92 | -0,67% | 614.616,00 |
| 18.11.2025 | 111,89 | 113,14 | 111,89 | 112,67 | 0,60% | 601.489,00 |
| 17.11.2025 | 113,69 | 114,43 | 111,61 | 112,00 | -1,29% | 742.838,00 |
| 14.11.2025 | 114,47 | 116,11 | 113,41 | 113,46 | -0,72% | 599.349,00 |
| 13.11.2025 | 114,68 | 115,37 | 113,88 | 114,28 | -0,45% | 517.068,00 |
| 12.11.2025 | 115,56 | 117,21 | 114,77 | 114,80 | -0,69% | 670.606,00 |
| 11.11.2025 | 115,64 | 116,31 | 114,29 | 115,60 | 0,34% | 721.404,00 |
| 10.11.2025 | 113,68 | 115,56 | 111,47 | 115,21 | -0,05% | 854.929,00 |
| 07.11.2025 | 115,15 | 116,21 | 114,24 | 115,27 | 0,17% | 631.013,00 |
| 06.11.2025 | 115,70 | 115,77 | 114,00 | 115,07 | -0,20% | 591.422,00 |
| 05.11.2025 | 116,65 | 119,27 | 114,01 | 115,30 | -1,57% | 1.116.292,00 |
| 04.11.2025 | 116,32 | 117,49 | 115,44 | 117,14 | 0,92% | 1.318.436,00 |
| 03.11.2025 | 113,53 | 116,30 | 111,88 | 116,07 | 1,95% | 1.330.710,00 |
| 31.10.2025 | 117,16 | 117,16 | 112,69 | 113,85 | -2,53% | 2.051.781,00 |
| 30.10.2025 | 113,18 | 122,92 | 107,52 | 116,81 | -7,02% | 3.318.751,00 |
| 29.10.2025 | 125,79 | 127,64 | 125,20 | 125,63 | -0,51% | 1.074.116,00 |
| 28.10.2025 | 127,40 | 127,40 | 125,09 | 126,28 | -0,71% | 651.659,00 |
| 27.10.2025 | 126,57 | 127,51 | 126,09 | 127,18 | 0,83% | 586.961,00 |
| 24.10.2025 | 127,51 | 127,99 | 125,10 | 126,13 | -0,23% | 558.370,00 |
| 23.10.2025 | 126,43 | 127,31 | 125,57 | 126,42 | 0,11% | 593.398,00 |
| 22.10.2025 | 125,43 | 126,47 | 124,87 | 126,28 | 1,10% | 658.709,00 |
| 21.10.2025 | 125,37 | 125,37 | 124,04 | 124,90 | -0,24% | 608.211,00 |
| 20.10.2025 | 125,00 | 125,63 | 124,34 | 125,20 | 0,81% | 402.438,00 |
| 17.10.2025 | 123,38 | 124,20 | 123,35 | 124,20 | 0,97% | - |
| 16.10.2025 | 123,53 | 123,90 | 122,11 | 123,00 | -0,53% | 596.828,00 |
| 15.10.2025 | 123,20 | 124,19 | 122,71 | 123,65 | 0,59% | 548.317,00 |
| 14.10.2025 | 120,99 | 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 | 124,89 | 125,84 | 123,01 | 123,16 | -1,00% | 529.926,00 |
| 08.10.2025 | 125,42 | 125,66 | 123,87 | 124,40 | -0,64% | 535.866,00 |
| 07.10.2025 | 124,30 | 125,26 | 123,82 | 125,20 | 1,28% | 597.036,00 |
| 06.10.2025 | 123,20 | 124,21 | 123,07 | 123,62 | 0,32% | 638.464,00 |
| 03.10.2025 | 123,77 | 124,44 | 122,64 | 123,23 | -0,26% | 1.017.291,00 |
| 02.10.2025 | 125,00 | 125,25 | 123,26 | 123,55 | -0,78% | 705.630,00 |
| 01.10.2025 | 126,29 | 127,13 | 123,53 | 124,52 | -1,97% | 654.735,00 |
| 30.09.2025 | 125,74 | 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 | 126,55 | 127,02 | 125,62 | 125,82 | -0,75% | 675.520,00 |
| 23.09.2025 | 126,40 | 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 | 124,44 | 125,76 | 123,74 | 125,33 | 0,84% | 553.990,00 |
| 17.09.2025 | 124,06 | 124,98 | 123,52 | 124,28 | 0,38% | 615.872,00 |