68,130$
-3,61%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 70,27 | 70,27 | 67,68 | 68,19 | -3,52% | 480.073,00 |
| 06.03.2026 | 71,46 | 71,46 | 69,16 | 70,68 | -2,75% | 340,00 |
| 05.03.2026 | 72,60 | 73,04 | 71,03 | 72,68 | -1,45% | 300.232,00 |
| 04.03.2026 | 72,00 | 74,58 | 70,04 | 73,75 | 2,63% | 398.302,00 |
| 03.03.2026 | 68,62 | 72,62 | 68,37 | 71,86 | 1,33% | 383.893,00 |
| 02.03.2026 | 66,73 | 72,30 | 66,03 | 70,92 | 3,85% | 500.320,00 |
| 27.02.2026 | 64,08 | 68,75 | 64,00 | 68,29 | 6,80% | 704.130,00 |
| 26.02.2026 | 60,80 | 65,50 | 60,01 | 63,94 | 8,06% | 742.590,00 |
| 25.02.2026 | 58,30 | 59,68 | 58,00 | 59,17 | 1,98% | 291.036,00 |
| 24.02.2026 | 56,52 | 59,20 | 56,46 | 58,02 | 2,55% | 131.266,00 |
| 23.02.2026 | 58,48 | 58,95 | 56,14 | 56,58 | -3,13% | 144.886,00 |
| 20.02.2026 | 58,04 | 58,64 | 57,57 | 58,41 | 0,57% | 93.315,00 |
| 19.02.2026 | 57,85 | 58,60 | 57,57 | 58,08 | -0,09% | 87.600,00 |
| 18.02.2026 | 57,35 | 59,59 | 57,35 | 58,13 | 1,47% | 148.397,00 |
| 17.02.2026 | 57,29 | 58,01 | 56,96 | 57,29 | -0,31% | 118.951,00 |
| 13.02.2026 | 57,16 | 57,85 | 56,47 | 57,47 | 0,54% | 192.030,00 |
| 12.02.2026 | 57,64 | 58,40 | 55,90 | 57,16 | -0,42% | 153.641,00 |
| 11.02.2026 | 58,39 | 58,55 | 57,07 | 57,40 | -1,00% | 113.878,00 |
| 10.02.2026 | 58,30 | 59,20 | 57,86 | 57,98 | -0,55% | 188.076,00 |
| 09.02.2026 | 57,75 | 58,67 | 57,29 | 58,30 | 0,95% | 182.173,00 |
| 06.02.2026 | 57,06 | 57,84 | 57,01 | 57,75 | 2,14% | 193.588,00 |
| 05.02.2026 | 55,98 | 56,75 | 54,99 | 56,54 | 0,73% | 116.914,00 |
| 04.02.2026 | 55,30 | 56,96 | 55,18 | 56,13 | 1,57% | 199.869,00 |
| 03.02.2026 | 55,82 | 56,25 | 54,27 | 55,26 | -1,07% | 188.029,00 |
| 02.02.2026 | 55,24 | 56,66 | 54,82 | 55,86 | 1,20% | 209.352,00 |
| 30.01.2026 | 55,09 | 55,63 | 54,26 | 55,20 | -0,65% | 300.798,00 |
| 29.01.2026 | 54,21 | 55,68 | 53,97 | 55,56 | 3,06% | 162.942,00 |
| 28.01.2026 | 55,51 | 55,51 | 53,44 | 53,91 | -2,57% | 228.079,00 |
| 27.01.2026 | 55,14 | 55,38 | 54,52 | 55,33 | 0,04% | 77.029,00 |
| 26.01.2026 | 54,86 | 55,60 | 54,86 | 55,31 | 0,60% | 58.906,00 |
| 23.01.2026 | 55,99 | 56,51 | 54,90 | 54,98 | -2,21% | 155.031,00 |
| 22.01.2026 | 55,99 | 57,79 | 55,99 | 56,22 | 0,23% | 208.340,00 |
| 21.01.2026 | 55,17 | 56,16 | 55,17 | 56,09 | 1,70% | 99.309,00 |
| 20.01.2026 | 55,95 | 56,29 | 54,31 | 55,15 | -1,90% | 144.566,00 |
| 16.01.2026 | 56,32 | 56,69 | 55,98 | 56,22 | 0,21% | 112.953,00 |
| 15.01.2026 | 55,44 | 56,29 | 55,27 | 56,10 | 1,76% | 174.988,00 |
| 14.01.2026 | 55,91 | 55,94 | 54,86 | 55,13 | -1,62% | 180.903,00 |
| 13.01.2026 | 55,40 | 56,39 | 54,83 | 56,04 | 1,16% | 138.323,00 |
| 12.01.2026 | 55,57 | 55,60 | 54,71 | 55,40 | -1,02% | 133.326,00 |
| 09.01.2026 | 56,40 | 56,70 | 55,28 | 55,97 | -0,62% | 97.698,00 |
| 08.01.2026 | 56,19 | 57,07 | 56,02 | 56,32 | -0,62% | 114.833,00 |
| 07.01.2026 | 56,13 | 56,72 | 55,18 | 56,67 | 1,11% | 195.774,00 |
| 06.01.2026 | 56,41 | 56,49 | 55,50 | 56,05 | -1,15% | 178.617,00 |
| 05.01.2026 | 55,89 | 57,81 | 55,64 | 56,70 | 1,41% | 311.543,00 |