141,625$
0,42%
Echtzeit-Aktienkurs Encompass Health Corp
Bid:
Ask:
Aktienkurse zur Encompass Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 143,14 | 143,36 | 140,51 | 141,27 | 0,17% | 1.560.120,00 |
| 04.11.2026 | 137,60 | 141,99 | 134,95 | 141,03 | 4,63% | 1.016.375,00 |
| 03.11.2026 | 136,83 | 139,12 | 134,79 | 134,79 | -1,75% | 1.376.323,00 |
| 02.11.2026 | 136,31 | 138,35 | 134,56 | 137,19 | 0,95% | 1.583.186,00 |
| 30.10.2026 | 134,53 | 137,27 | 132,44 | 135,90 | 3,35% | 1.797.654,00 |
| 29.10.2026 | 133,08 | 133,75 | 126,91 | 131,49 | 7,70% | 2.197.540,00 |
| 28.10.2026 | 121,12 | 123,31 | 121,12 | 122,09 | 0,46% | 1.007.907,00 |
| 27.10.2026 | 123,53 | 124,46 | 120,95 | 121,53 | -2,07% | 727.116,00 |
| 26.10.2026 | 124,10 | 126,59 | 123,47 | 124,10 | 0,01% | 843.864,00 |
| 23.10.2026 | 125,47 | 125,51 | 123,10 | 124,09 | -1,52% | 805.862,00 |
| 22.10.2026 | 121,13 | 126,37 | 119,91 | 126,01 | 4,60% | 1.227.999,00 |
| 21.10.2026 | 121,28 | 122,25 | 120,03 | 120,47 | -0,99% | 1.219.543,00 |
| 20.10.2026 | 122,73 | 123,45 | 119,77 | 121,67 | -0,03% | 1.392.961,00 |
| 19.10.2026 | 126,79 | 128,38 | 121,51 | 121,71 | -4,82% | 2.264.695,00 |
| 16.10.2026 | 129,13 | 129,36 | 126,86 | 127,87 | 0,08% | 1.297.566,00 |
| 15.10.2026 | 128,74 | 129,96 | 127,50 | 127,77 | 0,96% | 1.111.159,00 |
| 14.10.2026 | 124,88 | 126,66 | 124,71 | 126,56 | 1,79% | 737.678,00 |
| 13.10.2026 | 125,32 | 125,32 | 123,66 | 124,33 | -0,07% | 606.745,00 |
| 12.10.2026 | 123,68 | 126,36 | 123,68 | 124,42 | 0,88% | 1.061.333,00 |
| 09.10.2026 | 122,21 | 124,23 | 121,43 | 123,33 | 0,64% | 604.383,00 |
| 08.10.2026 | 122,35 | 123,59 | 121,94 | 122,54 | 0,05% | 895.728,00 |
| 07.10.2026 | 124,86 | 125,55 | 121,99 | 122,48 | -1,77% | 875.468,00 |
| 06.10.2026 | 121,93 | 124,91 | 120,98 | 124,69 | 3,08% | 1.295.469,00 |
| 05.10.2026 | 119,71 | 122,66 | 118,97 | 120,97 | 0,98% | 1.061.640,00 |
| 02.10.2026 | 119,22 | 120,89 | 118,39 | 119,80 | 0,62% | 1.114.805,00 |
| 01.10.2026 | 121,13 | 122,93 | 119,01 | 119,06 | -2,00% | 996.091,00 |
| 30.09.2026 | 123,47 | 123,47 | 121,36 | 121,49 | -1,68% | 897.459,00 |
| 29.09.2026 | 123,18 | 124,19 | 121,57 | 123,56 | -0,37% | 874.251,00 |
| 28.09.2026 | 123,39 | 125,28 | 123,13 | 124,02 | 0,45% | 991.146,00 |
| 25.09.2026 | 121,81 | 124,51 | 121,72 | 123,47 | 1,20% | 1.223.264,00 |
| 24.09.2026 | 122,86 | 124,54 | 121,37 | 122,01 | -0,16% | 849.997,00 |
| 23.09.2026 | 122,73 | 124,84 | 121,91 | 122,21 | -0,45% | 954.432,00 |
| 22.09.2026 | 122,06 | 125,08 | 119,48 | 122,76 | 0,99% | 1.138.047,00 |
| 21.09.2026 | 121,74 | 123,67 | 120,07 | 121,56 | -0,16% | 801.516,00 |
| 18.09.2026 | 123,28 | 123,44 | 120,92 | 121,75 | -1,13% | 1.439.554,00 |
| 17.09.2026 | 124,08 | 124,39 | 122,74 | 123,14 | -0,62% | 751.707,00 |
| 16.09.2026 | 121,89 | 124,78 | 121,41 | 123,91 | 1,57% | 879.224,00 |
| 15.09.2026 | 121,89 | 122,98 | 119,70 | 122,00 | -0,43% | 791.776,00 |
| 14.09.2026 | 123,05 | 123,96 | 122,48 | 122,53 | 0,67% | 747.876,00 |
| 11.09.2026 | 121,93 | 122,60 | 120,69 | 121,71 | 0,55% | 649.323,00 |
| 10.09.2026 | 122,49 | 124,25 | 120,42 | 121,04 | -0,39% | 710.769,00 |
| 09.09.2026 | 120,00 | 121,63 | 119,00 | 121,52 | 0,87% | 621.039,00 |
| 08.09.2026 | 120,68 | 122,03 | 120,01 | 120,47 | -1,08% | 805.158,00 |
| 04.09.2026 | 121,65 | 122,62 | 121,53 | 121,79 | -0,65% | 517.750,00 |
| 03.09.2026 | 121,84 | 123,15 | 121,06 | 122,59 | 1,16% | 759.690,00 |
| 02.09.2026 | 122,35 | 122,79 | 120,63 | 121,18 | -0,71% | 650.840,00 |
| 01.09.2026 | 120,77 | 122,59 | 120,13 | 122,05 | 1,53% | 1.034.842,00 |
| 31.08.2026 | 120,44 | 122,14 | 119,10 | 120,21 | -0,53% | 720.698,00 |
| 28.08.2026 | 120,43 | 121,66 | 118,99 | 120,85 | 1,07% | 887.892,00 |
| 27.08.2026 | 120,03 | 120,89 | 118,77 | 119,57 | -1,00% | 858.128,00 |
| 26.08.2026 | 120,19 | 122,03 | 119,06 | 120,78 | 0,53% | 1.679.306,00 |
| 25.08.2026 | 120,64 | 121,12 | 119,32 | 120,14 | -0,65% | 523.843,00 |
| 24.08.2026 | 120,71 | 122,32 | 120,28 | 120,92 | 0,51% | 689.481,00 |
| 21.08.2026 | 120,93 | 122,32 | 120,10 | 120,31 | -0,50% | 690.454,00 |
| 20.08.2026 | 120,99 | 123,18 | 120,53 | 120,91 | -0,68% | 766.248,00 |
| 19.08.2026 | 122,63 | 123,29 | 121,07 | 121,74 | -0,29% | 825.636,00 |
| 18.08.2026 | 123,45 | 123,95 | 121,79 | 122,10 | 0,09% | 1.087.712,00 |
| 17.08.2026 | 122,58 | 123,55 | 121,84 | 121,99 | -1,29% | 877.068,00 |
| 14.08.2026 | 123,53 | 123,93 | 122,52 | 123,59 | 0,03% | 633.981,00 |
| 13.08.2026 | 125,90 | 126,10 | 123,21 | 123,55 | -1,03% | 549.274,00 |
| 12.08.2026 | 124,00 | 125,33 | 122,05 | 124,83 | -0,41% | 1.146.757,00 |
| 11.08.2026 | 125,40 | 127,50 | 124,11 | 125,35 | -0,37% | 1.268.728,00 |
| 10.08.2026 | 124,22 | 126,64 | 124,00 | 125,81 | 0,46% | 1.375.958,00 |
| 07.08.2026 | 124,00 | 126,73 | 123,53 | 125,23 | 0,33% | 954.714,00 |
| 06.08.2026 | 124,81 | 127,00 | 119,36 | 124,82 | 12,55% | 2.084.367,00 |
| 05.08.2026 | 111,09 | 111,72 | 109,23 | 110,90 | 0,36% | 1.306.335,00 |
| 04.08.2026 | 111,25 | 111,25 | 109,32 | 110,50 | -1,75% | 1.094.522,00 |
| 03.08.2026 | 112,18 | 114,07 | 111,24 | 112,47 | 1,26% | 1.136.458,00 |
| 31.07.2026 | 109,89 | 111,57 | 109,04 | 111,07 | 0,16% | 503.673,00 |
| 30.07.2026 | 112,32 | 113,51 | 110,17 | 110,89 | -2,56% | 518.116,00 |
| 29.07.2026 | 115,91 | 116,12 | 113,55 | 113,80 | -1,92% | 758.645,00 |
| 28.07.2026 | 115,17 | 117,17 | 115,01 | 116,03 | 1,89% | 866.075,00 |
| 27.07.2026 | 113,34 | 115,54 | 112,89 | 113,88 | 0,88% | 418.814,00 |
| 24.07.2026 | 115,00 | 116,06 | 112,30 | 112,89 | 1,65% | 816.658,00 |
| 23.07.2026 | 110,11 | 111,47 | 109,49 | 111,06 | 0,04% | 423.427,00 |
| 22.07.2026 | 112,25 | 113,43 | 110,23 | 111,02 | -0,96% | 716.127,00 |
| 21.07.2026 | 111,62 | 112,74 | 111,11 | 112,10 | -0,36% | 1.067.389,00 |
| 20.07.2026 | 112,21 | 112,97 | 111,35 | 112,50 | 0,26% | 796.484,00 |
| 17.07.2026 | 112,82 | 114,44 | 111,38 | 112,21 | -0,25% | 1.188.290,00 |
| 16.07.2026 | 110,49 | 112,86 | 108,79 | 112,49 | 2,38% | 892.395,00 |
| 15.07.2026 | 107,76 | 110,27 | 107,10 | 109,88 | 1,06% | 811.271,00 |
| 14.07.2026 | 107,33 | 109,25 | 106,08 | 108,73 | -1,19% | 1.348.851,00 |
| 13.07.2026 | 110,75 | 111,37 | 109,73 | 110,04 | -0,11% | 936.823,00 |
| 10.07.2026 | 111,49 | 112,01 | 108,64 | 110,16 | -0,77% | 1.069.745,00 |
| 09.07.2026 | 109,14 | 111,06 | 106,42 | 111,02 | 0,70% | 843.550,00 |
| 08.07.2026 | 110,00 | 110,57 | 108,33 | 110,25 | -0,42% | 1.154.828,00 |
| 07.07.2026 | 108,99 | 111,29 | 108,68 | 110,72 | 3,49% | 1.061.411,00 |
| 06.07.2026 | 106,46 | 107,73 | 104,88 | 106,99 | 0,50% | 1.236.081,00 |
| 02.07.2026 | 102,26 | 106,63 | 102,17 | 106,46 | 5,00% | 1.134.416,00 |
| 01.07.2026 | 101,32 | 102,62 | 100,80 | 101,39 | 0,31% | 1.130.341,00 |
| 30.06.2026 | 100,73 | 101,83 | 100,19 | 101,08 | 0,18% | 655.832,00 |
| 29.06.2026 | 101,11 | 101,85 | 99,22 | 100,90 | -0,42% | 906.389,00 |
| 26.06.2026 | 100,20 | 101,55 | 98,98 | 101,33 | 1,61% | 2.459.163,00 |
| 25.06.2026 | 102,06 | 104,27 | 98,85 | 99,72 | -2,47% | 2.218.054,00 |
| 24.06.2026 | 100,68 | 103,78 | 99,67 | 102,25 | 2,35% | 1.938.606,00 |
| 23.06.2026 | 99,75 | 101,48 | 99,02 | 99,90 | 1,24% | 1.369.180,00 |
| 22.06.2026 | 97,82 | 99,53 | 97,19 | 98,68 | 0,87% | 1.128.461,00 |
| 19.06.2026 | 97,98 | 98,03 | 97,83 | 97,83 | -0,21% | - |
| 18.06.2026 | 97,36 | 98,57 | 96,86 | 98,03 | 0,14% | 1.643.923,00 |
| 17.06.2026 | 98,86 | 99,45 | 96,43 | 97,89 | -1,95% | 836.268,00 |