104,430$
-1,47%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.05.2026 | 101,39 | 109,32 | 101,38 | 107,48 | 7,48% | 1.737.977,00 |
| 30.04.2026 | 101,93 | 102,84 | 98,28 | 100,00 | -2,54% | 2.098.598,00 |
| 29.04.2026 | 100,91 | 102,86 | 100,90 | 102,61 | 0,90% | 1.378.430,00 |
| 28.04.2026 | 101,94 | 103,00 | 100,91 | 101,69 | 0,76% | 916.228,00 |
| 27.04.2026 | 101,57 | 103,19 | 100,77 | 100,92 | -1,04% | 619.518,00 |
| 24.04.2026 | 101,42 | 102,15 | 98,93 | 101,98 | 0,12% | 1.025.589,00 |
| 23.04.2026 | 102,46 | 102,71 | 101,06 | 101,86 | -0,30% | 669.981,00 |
| 22.04.2026 | 104,62 | 104,62 | 102,02 | 102,17 | -0,58% | 862.290,00 |
| 21.04.2026 | 106,58 | 107,15 | 102,74 | 102,77 | -3,29% | 754.368,00 |
| 20.04.2026 | 106,29 | 107,10 | 106,12 | 106,27 | -0,11% | 607.301,00 |
| 17.04.2026 | 105,79 | 107,49 | 105,69 | 106,39 | 0,85% | 714.521,00 |
| 16.04.2026 | 105,25 | 106,87 | 105,25 | 105,49 | 0,24% | 723.604,00 |
| 15.04.2026 | 106,33 | 107,72 | 104,48 | 105,24 | -1,37% | 874.000,00 |
| 14.04.2026 | 106,87 | 108,62 | 106,41 | 106,70 | -0,80% | 718.765,00 |
| 13.04.2026 | 107,15 | 108,07 | 106,56 | 107,56 | 0,29% | 987.698,00 |
| 10.04.2026 | 108,48 | 108,48 | 106,39 | 107,25 | -1,00% | 795.575,00 |
| 09.04.2026 | 106,24 | 109,35 | 106,24 | 108,33 | 1,42% | 953.094,00 |
| 08.04.2026 | 106,15 | 108,96 | 106,15 | 106,81 | 1,08% | 1.414.890,00 |
| 07.04.2026 | 105,61 | 107,34 | 105,14 | 105,67 | 0,49% | 1.468.964,00 |
| 06.04.2026 | 102,08 | 105,67 | 101,30 | 105,15 | 7,97% | 1.990.927,00 |
| 02.04.2026 | 96,50 | 97,63 | 95,59 | 97,39 | 0,01% | 804.114,00 |
| 01.04.2026 | 96,56 | 97,83 | 96,26 | 97,38 | 0,67% | 804.329,00 |
| 31.03.2026 | 97,69 | 99,67 | 94,98 | 96,73 | -0,81% | 941.695,00 |
| 30.03.2026 | 98,10 | 98,68 | 97,08 | 97,52 | -0,05% | 863.468,00 |
| 27.03.2026 | 97,50 | 99,05 | 97,06 | 97,57 | -0,17% | 776.423,00 |
| 26.03.2026 | 98,54 | 99,89 | 97,55 | 97,74 | -1,09% | 619.103,00 |
| 25.03.2026 | 98,73 | 99,39 | 97,42 | 98,82 | 1,36% | 663.838,00 |
| 24.03.2026 | 97,37 | 98,71 | 96,57 | 97,49 | -0,03% | 815.192,00 |
| 23.03.2026 | 98,83 | 98,83 | 96,59 | 97,52 | 1,73% | 772.760,00 |
| 20.03.2026 | 97,53 | 97,80 | 95,67 | 95,86 | -2,07% | 1.513.994,00 |
| 19.03.2026 | 99,68 | 100,60 | 96,75 | 97,89 | -1,80% | 709.367,00 |
| 18.03.2026 | 101,32 | 101,77 | 99,19 | 99,68 | -1,86% | 711.434,00 |
| 17.03.2026 | 102,34 | 103,56 | 99,81 | 101,57 | 0,14% | 992.108,00 |
| 16.03.2026 | 103,12 | 103,12 | 100,61 | 101,43 | 1,06% | 870.126,00 |
| 13.03.2026 | 102,15 | 102,63 | 98,84 | 100,37 | 0,07% | 886.898,00 |
| 12.03.2026 | 100,15 | 102,88 | 99,71 | 100,30 | -0,33% | 991.299,00 |
| 11.03.2026 | 106,36 | 106,71 | 100,17 | 100,63 | -5,86% | 1.130.742,00 |
| 10.03.2026 | 108,23 | 109,56 | 106,49 | 106,89 | -1,59% | 1.196.337,00 |
| 09.03.2026 | 106,14 | 108,78 | 104,47 | 108,62 | 1,56% | 1.108.878,00 |
| 06.03.2026 | 107,19 | 107,19 | 104,89 | 106,95 | -0,63% | 1.081.018,00 |
| 05.03.2026 | 107,52 | 108,26 | 106,52 | 107,63 | -1,21% | 644.687,00 |
| 04.03.2026 | 107,67 | 109,72 | 107,26 | 108,95 | 0,87% | 839.130,00 |
| 03.03.2026 | 106,59 | 108,96 | 105,01 | 108,01 | -0,05% | 1.067.843,00 |
| 02.03.2026 | 106,93 | 108,43 | 106,82 | 108,06 | 0,17% | 565.078,00 |
| 27.02.2026 | 106,68 | 108,22 | 105,86 | 107,88 | 0,63% | 831.833,00 |
| 26.02.2026 | 106,06 | 108,19 | 105,30 | 107,20 | 1,01% | 989.587,00 |
| 25.02.2026 | 105,01 | 106,62 | 103,74 | 106,13 | 1,23% | 29,00 |
| 24.02.2026 | 106,18 | 106,46 | 103,94 | 104,84 | -1,23% | 29,00 |
| 23.02.2026 | 105,94 | 106,17 | 103,78 | 106,15 | -0,38% | 29,00 |
| 20.02.2026 | 108,00 | 108,49 | 105,93 | 106,55 | -0,56% | 781.114,00 |
| 19.02.2026 | 109,06 | 109,24 | 106,75 | 107,15 | -1,77% | 882.835,00 |
| 18.02.2026 | 109,77 | 110,29 | 108,05 | 109,08 | -0,42% | 867.796,00 |
| 17.02.2026 | 111,76 | 112,98 | 109,34 | 109,54 | -0,54% | 1.622.052,00 |
| 13.02.2026 | 112,21 | 112,96 | 109,09 | 110,14 | -1,71% | 1.394.447,00 |
| 12.02.2026 | 113,54 | 115,21 | 110,97 | 112,06 | -1,21% | 2.188.205,00 |
| 11.02.2026 | 107,69 | 113,90 | 107,52 | 113,43 | 4,06% | 2.745.260,00 |
| 10.02.2026 | 106,68 | 109,99 | 105,90 | 109,00 | 2,68% | 1.861.194,00 |
| 09.02.2026 | 105,57 | 108,69 | 105,45 | 106,16 | 0,73% | 2.206.478,00 |
| 06.02.2026 | 115,00 | 115,71 | 104,34 | 105,39 | 5,86% | 2.881.708,00 |
| 05.02.2026 | 96,71 | 100,13 | 95,42 | 99,56 | 4,08% | 2.868.959,00 |
| 04.02.2026 | 93,87 | 98,32 | 93,66 | 95,66 | 1,38% | 2.233.292,00 |
| 03.02.2026 | 93,76 | 94,72 | 92,77 | 94,36 | 0,56% | 1.378.942,00 |
| 02.02.2026 | 94,44 | 95,79 | 93,51 | 93,83 | -0,74% | 1.170.374,00 |
| 30.01.2026 | 94,14 | 95,00 | 93,37 | 94,53 | -0,05% | 1.036.581,00 |
| 29.01.2026 | 95,81 | 96,27 | 93,81 | 94,58 | -1,17% | 848.146,00 |
| 28.01.2026 | 94,56 | 95,76 | 93,89 | 95,70 | 1,03% | 1.230.665,00 |
| 27.01.2026 | 97,64 | 97,97 | 94,56 | 94,72 | -2,49% | 1.421.400,00 |
| 26.01.2026 | 98,42 | 99,00 | 96,78 | 97,14 | -1,28% | 1.548.171,00 |
| 23.01.2026 | 98,66 | 99,33 | 97,79 | 98,40 | -0,98% | 1.167.223,00 |
| 22.01.2026 | 99,20 | 100,42 | 98,46 | 99,37 | -0,04% | 1.074.889,00 |
| 21.01.2026 | 99,30 | 100,18 | 98,95 | 99,41 | 0,59% | 1.046.661,00 |
| 20.01.2026 | 100,15 | 100,95 | 98,66 | 98,83 | -1,66% | 1.013.623,00 |
| 16.01.2026 | 101,96 | 102,23 | 100,07 | 100,50 | -2,24% | 1.176.838,00 |
| 15.01.2026 | 100,73 | 103,53 | 100,20 | 102,80 | 2,57% | 1.119.276,00 |
| 14.01.2026 | 100,21 | 100,36 | 98,87 | 100,22 | -0,08% | 1.449.333,00 |
| 13.01.2026 | 102,50 | 102,66 | 98,24 | 100,30 | -2,39% | 2.547.529,00 |
| 12.01.2026 | 102,93 | 103,32 | 102,15 | 102,76 | -0,17% | 1.060.552,00 |
| 09.01.2026 | 105,38 | 105,47 | 102,84 | 102,93 | -1,96% | 1.437.584,00 |
| 08.01.2026 | 106,67 | 106,99 | 104,88 | 104,99 | -1,30% | 825.018,00 |
| 07.01.2026 | 108,21 | 108,21 | 105,73 | 106,37 | -1,30% | 836.063,00 |
| 06.01.2026 | 107,55 | 108,47 | 106,68 | 107,77 | 0,05% | 754.453,00 |
| 05.01.2026 | 106,05 | 108,19 | 105,88 | 107,72 | 1,27% | 837.742,00 |
| 02.01.2026 | 104,55 | 106,45 | 103,58 | 106,37 | 0,22% | 1.189.311,00 |
| 31.12.2025 | 107,33 | 107,78 | 106,04 | 106,14 | -1,42% | 872.824,00 |
| 30.12.2025 | 107,52 | 108,48 | 107,00 | 107,67 | -0,27% | 640.795,00 |
| 29.12.2025 | 107,90 | 108,56 | 107,12 | 107,96 | 0,41% | 982.730,00 |