99,390$
0,46%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 98,32 | 99,56 | 98,22 | 99,39 | 0,46% | 95.039,00 |
| 20.11.2024 | 99,41 | 99,68 | 98,29 | 98,93 | -0,17% | 678.089,00 |
| 19.11.2024 | 98,59 | 99,27 | 97,57 | 99,10 | -0,13% | 520.494,00 |
| 18.11.2024 | 99,29 | 99,99 | 98,89 | 99,23 | 0,38% | 656.717,00 |
| 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% | 540.560,00 |
| 13.11.2024 | 102,94 | 103,75 | 102,62 | 102,69 | 0,08% | 477.303,00 |
| 12.11.2024 | 103,26 | 103,69 | 101,71 | 102,61 | -0,65% | 665.306,00 |
| 11.11.2024 | 103,87 | 104,55 | 103,24 | 103,28 | 0,08% | 375.944,00 |
| 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% | 693.716,00 |
| 06.11.2024 | 102,00 | 103,64 | 99,41 | 101,91 | 0,56% | 822.503,00 |
| 05.11.2024 | 100,08 | 102,04 | 99,58 | 101,34 | 1,11% | 631.597,00 |
| 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% | 863.294,00 |
| 30.10.2024 | 99,78 | 101,56 | 99,08 | 101,34 | 1,34% | 1.204.645,00 |
| 29.10.2024 | 100,50 | 102,36 | 98,04 | 100,00 | 7,42% | 2.355.845,00 |
| 28.10.2024 | 93,72 | 94,99 | 92,77 | 93,09 | -0,40% | 1.253.958,00 |
| 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% | 406.696,00 |
| 23.10.2024 | 95,39 | 96,15 | 95,17 | 95,66 | 0,18% | 350.934,00 |
| 22.10.2024 | 95,64 | 95,91 | 95,13 | 95,49 | -0,27% | 436.246,00 |
| 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% | 343.935,00 |
| 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% | 266.892,00 |
| 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% | 404.938,00 |
| 09.10.2024 | 93,18 | 94,55 | 93,15 | 94,19 | 0,82% | 524.346,00 |
| 08.10.2024 | 94,51 | 94,51 | 93,25 | 93,42 | -0,73% | 425.765,00 |
| 07.10.2024 | 94,21 | 94,93 | 93,86 | 94,11 | -0,41% | 474.754,00 |
| 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% | 415.996,00 |
| 02.10.2024 | 95,21 | 96,04 | 94,93 | 95,09 | -0,68% | 277.894,00 |
| 01.10.2024 | 96,18 | 96,18 | 95,32 | 95,74 | -0,93% | 350.489,00 |
| 30.09.2024 | 96,34 | 96,83 | 95,07 | 96,64 | 0,66% | 606.047,00 |
| 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% | 823.939,00 |
| 25.09.2024 | 95,80 | 96,93 | 95,55 | 96,75 | 1,56% | 910.041,00 |
| 24.09.2024 | 92,51 | 95,96 | 92,27 | 95,26 | 2,63% | 1.171.918,00 |
| 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% | 582.530,00 |
| 18.09.2024 | 91,57 | 93,54 | 90,72 | 92,45 | 1,24% | 464.335,00 |
| 17.09.2024 | 94,03 | 94,41 | 91,22 | 91,32 | -2,47% | 686.640,00 |
| 16.09.2024 | 93,75 | 94,59 | 93,52 | 93,63 | 0,41% | 341.409,00 |
| 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% | 304.634,00 |
| 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% | 529.758,00 |
| 09.09.2024 | 91,90 | 92,22 | 90,86 | 91,37 | -0,32% | 505.095,00 |
| 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% | 373.442,00 |
| 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 |