Echtzeit-Aktienkurs Encompass Health Corp
Bid:
Ask:
Aktienkurse zur Encompass Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 80,98 | 81,47 | 0,00 | 80,41 | 0,00% | - |
| 25.02.2021 | 81,17 | 81,42 | 79,92 | 80,41 | -2,86% | - |
| 24.02.2021 | 81,03 | 83,15 | 80,84 | 82,78 | 3,19% | - |
| 23.02.2021 | 78,76 | 80,48 | 78,10 | 80,22 | 0,97% | - |
| 22.02.2021 | 79,61 | 80,08 | 79,33 | 79,45 | -1,21% | - |
| 19.02.2021 | 80,84 | 81,22 | 80,09 | 80,42 | 0,00% | - |
| 18.02.2021 | 80,57 | 81,19 | 80,19 | 80,42 | 0,12% | - |
| 17.02.2021 | 80,27 | 81,12 | 80,08 | 80,32 | -0,16% | - |
| 16.02.2021 | 81,17 | 81,29 | 79,94 | 80,45 | -2,19% | - |
| 12.02.2021 | 82,71 | 82,95 | 81,64 | 82,25 | -0,81% | - |
| 11.02.2021 | 82,16 | 83,09 | 81,51 | 82,93 | 1,02% | - |
| 10.02.2021 | 82,10 | 82,91 | 81,19 | 82,09 | 0,03% | - |
| 09.02.2021 | 81,87 | 82,36 | 81,34 | 82,06 | 0,07% | - |
| 08.02.2021 | 82,66 | 82,81 | 81,45 | 82,00 | -0,36% | - |
| 05.02.2021 | 83,50 | 84,22 | 81,76 | 82,30 | -1,07% | - |
| 04.02.2021 | 81,93 | 83,56 | 81,55 | 83,19 | 1,13% | - |
| 03.02.2021 | 80,91 | 83,22 | 80,70 | 82,26 | 1,14% | - |
| 02.02.2021 | 82,01 | 82,39 | 79,57 | 81,33 | 0,04% | - |
| 01.02.2021 | 80,87 | 81,30 | 80,87 | 81,30 | 0,66% | - |
| 29.01.2021 | 80,09 | 82,96 | 78,12 | 80,76 | 0,10% | - |
| 28.01.2021 | 81,98 | 82,91 | 80,26 | 80,68 | -2,98% | - |
| 27.01.2021 | 81,16 | 83,44 | 80,23 | 83,16 | -3,28% | - |
| 26.01.2021 | 85,72 | 86,03 | 84,53 | 85,98 | 0,39% | - |
| 25.01.2021 | 88,04 | 88,35 | 85,33 | 85,65 | -1,96% | - |
| 22.01.2021 | 87,52 | 88,18 | 87,08 | 87,36 | -0,17% | - |
| 21.01.2021 | 87,22 | 87,67 | 86,97 | 87,51 | 0,92% | - |
| 20.01.2021 | 85,26 | 87,01 | 84,78 | 86,71 | 4,44% | - |
| 19.01.2021 | 83,33 | 84,37 | 82,46 | 83,02 | -0,46% | - |
| 15.01.2021 | 83,31 | 84,26 | 83,02 | 83,40 | 1,37% | - |
| 14.01.2021 | 83,42 | 83,61 | 82,12 | 82,27 | -1,37% | - |
| 13.01.2021 | 83,48 | 84,20 | 82,74 | 83,42 | -1,23% | - |
| 12.01.2021 | 84,76 | 84,80 | 83,95 | 84,46 | 0,19% | - |
| 11.01.2021 | 85,90 | 85,99 | 83,82 | 84,30 | -0,91% | - |
| 08.01.2021 | 85,74 | 86,42 | 83,75 | 85,07 | -1,32% | - |
| 07.01.2021 | 86,86 | 87,06 | 85,66 | 86,21 | 0,30% | - |
| 06.01.2021 | 85,49 | 86,74 | 85,15 | 85,96 | 3,78% | - |
| 05.01.2021 | 83,19 | 84,16 | 82,68 | 82,83 | 0,58% | - |
| 04.01.2021 | 82,99 | 83,13 | 81,06 | 82,35 | -0,54% | - |
| 31.12.2020 | 82,28 | 83,34 | 81,96 | 82,80 | 0,72% | - |
| 30.12.2020 | 83,18 | 83,44 | 81,90 | 82,21 | -0,12% | - |
| 29.12.2020 | 82,07 | 82,86 | 81,65 | 82,31 | 0,30% | - |
| 28.12.2020 | 82,51 | 82,88 | 80,63 | 82,07 | -0,92% | - |
| 24.12.2020 | 82,48 | 84,01 | 80,58 | 82,83 | -0,38% | - |
| 23.12.2020 | 83,00 | 83,85 | 82,60 | 83,14 | 1,17% | - |
| 22.12.2020 | 82,15 | 82,60 | 81,41 | 82,18 | 0,51% | - |
| 21.12.2020 | 80,51 | 82,14 | 80,16 | 81,76 | -0,38% | - |
| 18.12.2020 | 82,87 | 83,13 | 80,75 | 82,08 | -0,64% | - |
| 17.12.2020 | 82,61 | 82,61 | 82,60 | 82,61 | 0,02% | - |
| 16.12.2020 | 82,86 | 83,23 | 81,94 | 82,59 | -1,14% | - |
| 15.12.2020 | 83,22 | 84,28 | 83,00 | 83,54 | -14,54% | - |
| 14.12.2020 | 85,34 | 106,58 | 83,15 | 97,76 | 12,59% | - |
| 11.12.2020 | 70,05 | 86,83 | 70,05 | 86,83 | 1,82% | - |
| 10.12.2020 | 84,25 | 85,28 | 83,45 | 85,27 | -0,82% | - |
| 09.12.2020 | 84,45 | 87,15 | 84,40 | 85,98 | 2,45% | - |
| 08.12.2020 | 80,69 | 86,96 | 79,36 | 83,92 | 4,87% | - |
| 07.12.2020 | 79,87 | 80,96 | 79,87 | 80,02 | 0,19% | - |
| 04.12.2020 | 80,09 | 80,39 | 79,21 | 79,87 | 0,50% | - |
| 03.12.2020 | 80,28 | 80,49 | 79,25 | 79,47 | -0,51% | - |
| 02.12.2020 | 79,75 | 80,25 | 76,69 | 79,88 | -0,12% | - |
| 01.12.2020 | 81,12 | 81,16 | 79,82 | 79,97 | -0,84% | - |
| 30.11.2020 | 80,81 | 81,16 | 80,18 | 80,65 | -3,57% | - |
| 27.11.2020 | 82,17 | 83,65 | 81,50 | 83,64 | 2,36% | - |
| 25.11.2020 | 81,94 | 83,37 | 81,17 | 81,71 | -1,14% | - |
| 24.11.2020 | 81,34 | 83,00 | 81,08 | 82,66 | 2,13% | - |
| 23.11.2020 | 80,93 | 80,93 | 80,93 | 80,93 | 2,81% | - |
| 20.11.2020 | 78,93 | 79,81 | 78,49 | 78,72 | -0,90% | - |
| 19.11.2020 | 78,54 | 79,77 | 78,49 | 79,44 | 3,15% | - |
| 18.11.2020 | 76,03 | 77,28 | 75,84 | 77,01 | -0,30% | - |
| 17.11.2020 | 76,88 | 78,39 | 75,66 | 77,25 | 5,06% | - |
| 16.11.2020 | 72,10 | 73,96 | 72,10 | 73,53 | 2,06% | - |
| 13.11.2020 | 70,03 | 72,19 | 70,01 | 72,04 | 4,13% | - |
| 12.11.2020 | 70,90 | 71,34 | 68,86 | 69,19 | -3,19% | - |
| 11.11.2020 | 72,28 | 72,28 | 69,83 | 71,47 | -0,87% | - |
| 10.11.2020 | 72,00 | 72,52 | 70,35 | 72,10 | 1,92% | - |
| 09.11.2020 | 72,31 | 73,14 | 70,04 | 70,74 | 9,04% | - |
| 06.11.2020 | 65,72 | 65,88 | 64,44 | 64,87 | -1,36% | - |
| 05.11.2020 | 64,98 | 66,15 | 64,25 | 65,77 | 2,38% | - |
| 04.11.2020 | 64,23 | 65,48 | 0,00 | 64,24 | 1,01% | - |
| 03.11.2020 | 64,25 | 64,65 | 62,53 | 63,60 | 1,57% | - |
| 02.11.2020 | 62,43 | 63,80 | 61,55 | 62,61 | 2,47% | - |
| 30.10.2020 | 61,53 | 62,39 | 60,44 | 61,10 | -3,36% | - |
| 29.10.2020 | 64,70 | 65,28 | 62,62 | 63,23 | -1,03% | - |
| 28.10.2020 | 64,40 | 65,13 | 63,49 | 63,88 | -1,64% | - |
| 27.10.2020 | 65,57 | 65,69 | 0,00 | 64,95 | -0,66% | - |
| 26.10.2020 | 66,31 | 66,33 | 64,90 | 65,38 | -2,32% | - |
| 23.10.2020 | 67,77 | 67,77 | 65,92 | 66,93 | 1,50% | - |
| 22.10.2020 | 67,02 | 67,71 | 65,86 | 65,94 | -0,68% | - |
| 21.10.2020 | 66,57 | 66,93 | 66,03 | 66,39 | -0,11% | - |
| 20.10.2020 | 66,26 | 67,02 | 65,72 | 66,47 | 0,99% | - |
| 19.10.2020 | 67,51 | 67,52 | 65,73 | 65,82 | -3,29% | - |
| 16.10.2020 | 68,44 | 69,22 | 68,06 | 68,06 | 0,82% | - |
| 15.10.2020 | 67,51 | 68,34 | 67,36 | 67,50 | 1,99% | - |
| 14.10.2020 | 68,10 | 68,15 | 66,19 | 66,19 | -0,71% | - |
| 13.10.2020 | 66,65 | 67,38 | 65,54 | 66,66 | -0,79% | - |
| 12.10.2020 | 66,99 | 67,59 | 66,67 | 67,19 | 0,29% | - |
| 09.10.2020 | 66,98 | 67,81 | 66,72 | 67,00 | 0,10% | - |
| 08.10.2020 | 66,13 | 67,17 | 65,65 | 66,93 | 1,61% | - |
| 07.10.2020 | 66,20 | 66,31 | 65,17 | 65,87 | 0,73% | - |
| 06.10.2020 | 65,41 | 66,75 | 65,05 | 65,40 | -3,09% | - |
| 05.10.2020 | 65,90 | 67,53 | 65,41 | 67,48 | 3,00% | - |