91,680$
-1,83%
Echtzeit-Aktienkurs Encompass Health Corp
Bid:
Ask:
Aktienkurse zur Encompass Health Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 373.442,00 |
| 04.09.2024 | 92,94 | 93,70 | 92,74 | 93,61 | 0,38% | 498.102,00 |
| 03.09.2024 | 93,00 | 93,26 | 92,21 | 93,26 | 0,23% | 481.297,00 |
| 30.08.2024 | 91,58 | 93,21 | 90,94 | 93,05 | 1,56% | 601.343,00 |
| 29.08.2024 | 92,00 | 92,17 | 91,12 | 91,62 | 0,08% | 348.283,00 |
| 28.08.2024 | 91,42 | 91,84 | 90,77 | 91,55 | 0,28% | 415.376,00 |
| 27.08.2024 | 90,79 | 91,86 | 90,52 | 91,29 | 0,40% | 310.199,00 |
| 26.08.2024 | 91,68 | 92,16 | 90,91 | 90,93 | -0,60% | 338.663,00 |
| 23.08.2024 | 90,10 | 91,65 | 90,05 | 91,48 | 1,76% | 542.860,00 |
| 22.08.2024 | 90,04 | 90,45 | 89,43 | 89,90 | 0,55% | 415.760,00 |
| 21.08.2024 | 88,81 | 89,57 | 88,38 | 89,41 | 0,88% | 462.421,00 |
| 20.08.2024 | 88,66 | 89,10 | 88,05 | 88,63 | 0,03% | 681.138,00 |
| 19.08.2024 | 88,48 | 88,90 | 87,93 | 88,60 | -0,02% | 720.509,00 |
| 16.08.2024 | 89,46 | 89,59 | 88,41 | 88,62 | -0,76% | 426.000,00 |
| 15.08.2024 | 88,26 | 89,59 | 87,36 | 89,30 | 2,67% | 481.827,00 |
| 14.08.2024 | 87,12 | 87,82 | 86,87 | 86,98 | -0,05% | 266.854,00 |
| 13.08.2024 | 87,19 | 87,26 | 85,92 | 87,02 | 0,18% | 659.356,00 |
| 12.08.2024 | 85,55 | 87,14 | 85,55 | 86,86 | 1,33% | 651.813,00 |
| 09.08.2024 | 86,87 | 87,18 | 85,64 | 85,72 | -1,57% | 759.313,00 |
| 08.08.2024 | 85,21 | 87,93 | 85,21 | 87,09 | 2,47% | 859.812,00 |
| 07.08.2024 | 85,79 | 86,40 | 84,63 | 84,99 | 0,37% | 827.673,00 |
| 06.08.2024 | 86,14 | 87,34 | 82,74 | 84,68 | -5,56% | 2.038.062,00 |
| 05.08.2024 | 90,08 | 90,65 | 88,15 | 89,67 | -3,28% | 1.278.542,00 |
| 02.08.2024 | 91,73 | 93,03 | 91,32 | 92,71 | -0,33% | 774.213,00 |
| 01.08.2024 | 92,95 | 94,20 | 92,29 | 93,02 | 0,09% | 1.181.513,00 |
| 31.07.2024 | 93,05 | 94,38 | 92,39 | 92,94 | 0,23% | 985.332,00 |
| 30.07.2024 | 91,59 | 92,89 | 91,03 | 92,73 | 1,34% | 1.191.241,00 |
| 29.07.2024 | 91,85 | 92,45 | 91,25 | 91,50 | -0,12% | 988.427,00 |
| 26.07.2024 | 91,05 | 91,96 | 90,80 | 91,61 | 1,07% | 573.003,00 |
| 25.07.2024 | 89,40 | 91,01 | 89,04 | 90,64 | 1,93% | 756.032,00 |
| 24.07.2024 | 88,35 | 89,80 | 87,89 | 88,92 | 2,50% | 665.400,00 |
| 23.07.2024 | 87,03 | 87,48 | 85,92 | 86,75 | 0,51% | 562.630,00 |
| 22.07.2024 | 85,62 | 86,33 | 84,44 | 86,31 | 1,11% | 701.026,00 |
| 19.07.2024 | 85,89 | 85,89 | 85,00 | 85,36 | 0,11% | 534.945,00 |
| 18.07.2024 | 86,55 | 87,67 | 85,23 | 85,27 | -1,81% | 457.875,00 |
| 17.07.2024 | 87,20 | 88,35 | 86,82 | 86,84 | -0,34% | 317.892,00 |
| 16.07.2024 | 86,08 | 87,28 | 86,08 | 87,14 | 1,93% | 323.841,00 |
| 15.07.2024 | 86,31 | 87,24 | 85,46 | 85,49 | -1,21% | 444.095,00 |
| 12.07.2024 | 86,35 | 87,59 | 86,11 | 86,54 | 0,75% | 482.385,00 |
| 11.07.2024 | 85,20 | 85,98 | 84,54 | 85,90 | 1,33% | 1.038.798,00 |
| 10.07.2024 | 84,45 | 85,35 | 84,24 | 84,77 | 0,95% | 502.999,00 |
| 09.07.2024 | 84,11 | 84,54 | 83,68 | 83,97 | 0,00% | 412.508,00 |
| 08.07.2024 | 85,54 | 85,78 | 83,96 | 83,97 | -1,50% | 448.083,00 |
| 05.07.2024 | 85,49 | 85,82 | 84,52 | 85,25 | -0,92% | 860.585,00 |
| 03.07.2024 | 85,64 | 86,21 | 84,87 | 86,04 | 0,55% | 547.774,00 |
| 02.07.2024 | 85,65 | 85,79 | 84,90 | 85,57 | 0,25% | 630.788,00 |
| 01.07.2024 | 85,92 | 87,17 | 85,19 | 85,36 | -0,50% | 967.298,00 |
| 28.06.2024 | 85,91 | 86,87 | 84,98 | 85,79 | -0,08% | 1.001.838,00 |
| 27.06.2024 | 84,59 | 86,03 | 83,21 | 85,86 | 1,50% | 603.636,00 |
| 26.06.2024 | 84,53 | 84,92 | 83,90 | 84,59 | -0,33% | 413.019,00 |
| 25.06.2024 | 85,45 | 85,80 | 84,70 | 84,87 | -0,56% | 496.806,00 |
| 24.06.2024 | 84,95 | 86,23 | 84,91 | 85,35 | 0,58% | 459.592,00 |
| 21.06.2024 | 84,88 | 85,47 | 84,59 | 84,86 | 0,45% | 1.399.230,00 |
| 20.06.2024 | 84,94 | 85,63 | 83,80 | 84,48 | -1,03% | 521.683,00 |
| 18.06.2024 | 85,40 | 85,48 | 84,46 | 85,36 | 0,05% | 752.965,00 |
| 17.06.2024 | 83,90 | 85,34 | 83,55 | 85,32 | 1,21% | 609.499,00 |
| 14.06.2024 | 84,42 | 84,66 | 83,85 | 84,30 | -0,74% | 453.727,00 |
| 13.06.2024 | 85,29 | 85,29 | 83,88 | 84,93 | -0,53% | 580.217,00 |
| 12.06.2024 | 85,40 | 85,87 | 84,52 | 85,38 | 0,96% | 731.619,00 |
| 11.06.2024 | 85,59 | 85,59 | 84,49 | 84,57 | -1,62% | 387.265,00 |
| 10.06.2024 | 84,00 | 86,35 | 83,98 | 85,96 | 1,31% | 572.140,00 |
| 07.06.2024 | 84,87 | 85,52 | 84,70 | 84,85 | -0,49% | 249.035,00 |
| 06.06.2024 | 85,72 | 85,89 | 84,95 | 85,27 | -0,86% | 478.140,00 |
| 05.06.2024 | 84,71 | 86,72 | 84,66 | 86,01 | 1,79% | 567.351,00 |
| 04.06.2024 | 83,23 | 84,95 | 83,23 | 84,50 | 1,09% | 469.047,00 |
| 03.06.2024 | 85,93 | 86,23 | 83,22 | 83,59 | -3,24% | 1.012.458,00 |
| 31.05.2024 | 85,65 | 86,40 | 84,93 | 86,39 | 0,91% | 545.749,00 |
| 30.05.2024 | 84,32 | 85,77 | 84,32 | 85,61 | 1,64% | 434.627,00 |
| 29.05.2024 | 82,91 | 84,64 | 82,80 | 84,23 | 0,91% | 590.848,00 |
| 28.05.2024 | 84,14 | 84,53 | 83,39 | 83,47 | -1,21% | 438.841,00 |
| 24.05.2024 | 85,37 | 85,46 | 84,43 | 84,49 | -0,07% | 408.899,00 |
| 23.05.2024 | 85,16 | 85,51 | 84,52 | 84,55 | -0,94% | 340.691,00 |
| 22.05.2024 | 85,71 | 86,09 | 85,21 | 85,35 | -0,52% | 305.189,00 |
| 21.05.2024 | 86,15 | 86,24 | 85,31 | 85,80 | -0,36% | 254.689,00 |
| 20.05.2024 | 85,71 | 86,14 | 85,28 | 86,11 | 0,77% | 288.277,00 |
| 17.05.2024 | 85,43 | 85,56 | 84,79 | 85,45 | 0,01% | 355.324,00 |
| 16.05.2024 | 86,78 | 87,30 | 85,10 | 85,44 | -1,89% | 654.919,00 |
| 15.05.2024 | 87,20 | 87,94 | 87,04 | 87,09 | 0,28% | 425.238,00 |
| 14.05.2024 | 86,64 | 87,04 | 85,86 | 86,85 | 0,78% | 512.684,00 |
| 13.05.2024 | 86,57 | 86,89 | 85,78 | 86,18 | -0,40% | 477.290,00 |
| 10.05.2024 | 86,44 | 86,72 | 85,83 | 86,53 | 0,19% | 719.298,00 |
| 09.05.2024 | 85,20 | 86,52 | 85,00 | 86,37 | 1,27% | 503.823,00 |
| 08.05.2024 | 85,83 | 85,86 | 84,87 | 85,29 | -0,69% | 519.263,00 |
| 07.05.2024 | 85,15 | 86,60 | 84,93 | 85,88 | 1,62% | 973.784,00 |
| 06.05.2024 | 83,60 | 84,54 | 83,05 | 84,51 | 1,56% | 443.160,00 |
| 03.05.2024 | 83,73 | 84,08 | 82,83 | 83,21 | -0,25% | 601.904,00 |
| 02.05.2024 | 83,22 | 83,72 | 82,38 | 83,42 | 0,65% | 465.234,00 |
| 01.05.2024 | 82,83 | 84,07 | 82,82 | 82,88 | -0,60% | 543.765,00 |
| 30.04.2024 | 83,52 | 83,90 | 82,75 | 83,38 | -0,31% | 763.487,00 |
| 29.04.2024 | 82,77 | 83,92 | 82,67 | 83,64 | 1,42% | 537.844,00 |
| 26.04.2024 | 82,32 | 83,17 | 82,09 | 82,47 | -0,31% | 706.619,00 |
| 25.04.2024 | 85,25 | 85,84 | 81,45 | 82,73 | -0,08% | 1.413.022,00 |
| 24.04.2024 | 82,35 | 83,62 | 82,23 | 82,80 | 0,41% | 1.173.108,00 |
| 23.04.2024 | 80,77 | 82,49 | 80,49 | 82,46 | 2,65% | 646.009,00 |
| 22.04.2024 | 79,69 | 81,07 | 79,26 | 80,33 | 1,40% | 605.652,00 |
| 19.04.2024 | 78,65 | 79,50 | 78,65 | 79,22 | 0,76% | 784.352,00 |
| 18.04.2024 | 79,32 | 79,81 | 78,53 | 78,62 | -1,34% | 769.240,00 |
| 17.04.2024 | 80,40 | 81,01 | 79,43 | 79,69 | -0,35% | 641.057,00 |
| 16.04.2024 | 81,05 | 81,41 | 79,33 | 79,97 | -0,94% | 721.570,00 |