123,050$
0,69%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2026 | 123,45 | 124,56 | 122,86 | 123,13 | 0,75% | 21.600,00 |
| 23.09.2026 | 122,73 | 124,84 | 121,91 | 122,21 | -0,45% | 941.787,00 |
| 22.09.2026 | 122,06 | 125,08 | 119,48 | 122,76 | 0,99% | 1.108.687,00 |
| 21.09.2026 | 121,74 | 123,67 | 120,07 | 121,56 | -0,16% | 801.462,00 |
| 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% | 733.049,00 |
| 16.09.2026 | 121,89 | 124,78 | 121,41 | 123,91 | 1,57% | 870.249,00 |
| 15.09.2026 | 121,89 | 122,98 | 119,70 | 122,00 | -0,43% | 697.545,00 |
| 14.09.2026 | 123,05 | 123,96 | 122,48 | 122,53 | 0,67% | 707.837,00 |
| 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% | 670.731,00 |
| 09.09.2026 | 120,00 | 121,63 | 119,00 | 121,52 | 0,87% | 582.736,00 |
| 08.09.2026 | 120,68 | 122,03 | 120,01 | 120,47 | -1,08% | 805.134,00 |
| 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% | 759.677,00 |
| 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% | 1.034.838,00 |
| 31.08.2026 | 120,44 | 122,14 | 119,10 | 120,21 | -0,53% | 720.697,00 |
| 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% | 858.127,00 |
| 26.08.2026 | 120,19 | 122,03 | 119,06 | 120,78 | 0,53% | 1.679.304,00 |
| 25.08.2026 | 120,64 | 121,12 | 119,32 | 120,14 | -0,65% | 523.450,00 |
| 24.08.2026 | 120,71 | 122,32 | 120,28 | 120,92 | 0,51% | 688.158,00 |
| 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% | 766.244,00 |
| 19.08.2026 | 122,63 | 123,29 | 121,07 | 121,74 | -0,29% | 825.131,00 |
| 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% | 863.985,00 |
| 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% | 549.234,00 |
| 12.08.2026 | 124,00 | 125,33 | 122,05 | 124,83 | -0,41% | 1.146.527,00 |
| 11.08.2026 | 125,40 | 127,50 | 124,11 | 125,35 | -0,37% | 1.268.727,00 |
| 10.08.2026 | 124,22 | 126,64 | 124,00 | 125,81 | 0,46% | 1.231.077,00 |
| 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% | 1.950.236,00 |
| 05.08.2026 | 111,09 | 111,72 | 109,23 | 110,90 | 0,36% | 1.302.964,00 |
| 04.08.2026 | 111,25 | 111,25 | 109,32 | 110,50 | -1,75% | 940.567,00 |
| 03.08.2026 | 112,18 | 114,07 | 111,24 | 112,47 | 1,26% | 1.133.566,00 |
| 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% | 518.064,00 |
| 29.07.2026 | 115,91 | 116,12 | 113,55 | 113,80 | -1,92% | 758.536,00 |
| 28.07.2026 | 115,17 | 117,17 | 115,01 | 116,03 | 1,89% | 833.291,00 |
| 27.07.2026 | 113,34 | 115,54 | 112,89 | 113,88 | 0,88% | 418.513,00 |
| 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% | 412.043,00 |
| 22.07.2026 | 112,25 | 113,43 | 110,23 | 111,02 | -0,96% | 716.125,00 |
| 21.07.2026 | 111,62 | 112,74 | 111,11 | 112,10 | -0,36% | 1.062.379,00 |
| 20.07.2026 | 112,21 | 112,97 | 111,35 | 112,50 | 0,26% | 796.479,00 |
| 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% | 793.657,00 |
| 14.07.2026 | 107,33 | 109,25 | 106,08 | 108,73 | -1,19% | 1.292.396,00 |
| 13.07.2026 | 110,75 | 111,37 | 109,73 | 110,04 | -0,11% | 936.822,00 |
| 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% | 838.119,00 |
| 08.07.2026 | 110,00 | 110,57 | 108,33 | 110,25 | -0,42% | 1.154.227,00 |
| 07.07.2026 | 108,99 | 111,29 | 108,68 | 110,72 | 3,49% | 1.061.392,00 |
| 06.07.2026 | 106,46 | 107,73 | 104,88 | 106,99 | 0,50% | 1.048.933,00 |
| 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% | 954.409,00 |
| 30.06.2026 | 100,73 | 101,83 | 100,19 | 101,08 | 0,18% | 655.830,00 |
| 29.06.2026 | 101,11 | 101,85 | 99,22 | 100,90 | -0,42% | 876.231,00 |
| 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% | 2.133.329,00 |
| 24.06.2026 | 100,68 | 103,78 | 99,67 | 102,25 | 2,35% | 1.719.481,00 |
| 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 | 0,66% | 1.098.138,00 |
| 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% | 806.139,00 |
| 16.06.2026 | 99,99 | 100,64 | 99,45 | 99,84 | 0,48% | 1.096.611,00 |
| 15.06.2026 | 101,59 | 101,96 | 98,32 | 99,36 | -2,08% | 1.000.495,00 |
| 12.06.2026 | 102,92 | 104,31 | 100,77 | 101,47 | -0,89% | 881.926,00 |
| 11.06.2026 | 103,55 | 104,43 | 102,08 | 102,38 | -0,94% | 768.671,00 |
| 10.06.2026 | 105,26 | 105,26 | 101,44 | 103,35 | -0,81% | 746.248,00 |
| 09.06.2026 | 102,56 | 104,61 | 102,26 | 104,19 | 3,05% | 781.914,00 |
| 08.06.2026 | 103,09 | 103,86 | 101,05 | 101,11 | -2,79% | 734.943,00 |
| 05.06.2026 | 101,34 | 104,78 | 101,21 | 104,01 | 4,18% | 684.051,00 |
| 04.06.2026 | 104,49 | 105,55 | 99,78 | 99,84 | -3,23% | 1.135.983,00 |
| 03.06.2026 | 101,52 | 103,51 | 101,52 | 103,17 | 1,60% | 699.411,00 |
| 02.06.2026 | 102,50 | 103,16 | 101,33 | 101,55 | -1,15% | 700.649,00 |
| 01.06.2026 | 104,82 | 105,82 | 102,52 | 102,73 | -2,95% | 873.737,00 |
| 29.05.2026 | 105,20 | 106,92 | 105,14 | 105,85 | 0,47% | 854.552,00 |
| 28.05.2026 | 104,20 | 105,57 | 103,25 | 105,36 | 1,03% | 688.637,00 |
| 27.05.2026 | 105,42 | 106,49 | 104,20 | 104,29 | -0,59% | 578.392,00 |
| 26.05.2026 | 104,47 | 105,59 | 103,61 | 104,91 | -0,05% | 576.855,00 |
| 22.05.2026 | 105,29 | 106,40 | 104,61 | 104,96 | 0,49% | 668.196,00 |
| 21.05.2026 | 104,40 | 105,49 | 101,15 | 104,45 | -1,45% | 586.344,00 |
| 20.05.2026 | 104,97 | 106,86 | 103,99 | 105,99 | 1,17% | 636.483,00 |
| 19.05.2026 | 106,31 | 106,34 | 101,89 | 104,76 | -1,26% | 695.780,00 |
| 18.05.2026 | 106,75 | 108,31 | 105,63 | 106,10 | -0,51% | 1.099.652,00 |
| 15.05.2026 | 108,34 | 108,34 | 106,32 | 106,64 | -0,62% | 708.777,00 |
| 14.05.2026 | 107,77 | 109,00 | 106,81 | 107,30 | -0,18% | 919.114,00 |
| 13.05.2026 | 107,56 | 109,89 | 107,21 | 107,49 | -0,55% | 738.583,00 |
| 12.05.2026 | 105,44 | 109,75 | 104,28 | 108,08 | 3,11% | 1.057.299,00 |
| 11.05.2026 | 106,14 | 106,80 | 103,77 | 104,82 | -1,21% | 554.287,00 |
| 08.05.2026 | 107,73 | 108,64 | 105,87 | 106,10 | -0,98% | 967.634,00 |
| 07.05.2026 | 105,15 | 107,59 | 105,05 | 107,15 | 2,04% | 1.314.162,00 |
| 06.05.2026 | 105,92 | 107,90 | 105,00 | 105,01 | -0,14% | 1.030.427,00 |
| 05.05.2026 | 106,48 | 106,68 | 103,40 | 105,16 | -1,39% | 1.041.488,00 |
| 04.05.2026 | 106,73 | 109,26 | 106,43 | 106,64 | -0,78% | 1.203.727,00 |