42,180$
3,99%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 41,01 | 42,73 | 40,58 | 42,25 | 4,17% | 357.277,00 |
| 21.08.2025 | 40,92 | 41,24 | 40,37 | 40,56 | -1,96% | 224.090,00 |
| 20.08.2025 | 41,57 | 41,82 | 41,17 | 41,37 | -0,51% | 214.899,00 |
| 19.08.2025 | 41,38 | 42,11 | 41,29 | 41,58 | 1,07% | 179.401,00 |
| 18.08.2025 | 40,64 | 41,63 | 40,47 | 41,14 | 1,40% | 181.193,00 |
| 15.08.2025 | 41,71 | 41,84 | 40,53 | 40,57 | -2,24% | 198.925,00 |
| 14.08.2025 | 41,13 | 41,58 | 40,93 | 41,50 | -0,48% | 243.906,00 |
| 13.08.2025 | 41,30 | 42,07 | 41,00 | 41,70 | 1,35% | 352.784,00 |
| 12.08.2025 | 40,05 | 42,22 | 39,90 | 41,15 | 3,74% | 650.679,00 |
| 11.08.2025 | 39,17 | 40,03 | 38,96 | 39,66 | 1,17% | 317.718,00 |
| 08.08.2025 | 39,44 | 39,76 | 38,68 | 39,20 | -0,61% | 400.078,00 |
| 07.08.2025 | 42,00 | 42,00 | 37,74 | 39,44 | 5,37% | 605.629,00 |
| 06.08.2025 | 36,82 | 37,80 | 36,25 | 37,43 | 2,16% | 299.506,00 |
| 05.08.2025 | 37,49 | 37,97 | 36,47 | 36,64 | -1,11% | 294.426,00 |
| 04.08.2025 | 36,49 | 38,20 | 36,07 | 37,05 | 3,00% | 337.436,00 |
| 01.08.2025 | 36,19 | 36,41 | 35,68 | 35,97 | -2,47% | 375.445,00 |
| 31.07.2025 | 36,71 | 37,25 | 36,55 | 36,88 | -0,24% | 290.319,00 |
| 30.07.2025 | 37,66 | 37,98 | 36,75 | 36,97 | -1,58% | 321.904,00 |
| 29.07.2025 | 38,70 | 38,92 | 37,41 | 37,57 | -2,02% | 223.651,00 |
| 28.07.2025 | 38,70 | 39,42 | 38,00 | 38,34 | -0,69% | 183.991,00 |
| 25.07.2025 | 38,81 | 39,07 | 38,48 | 38,61 | -0,43% | 164.396,00 |
| 24.07.2025 | 39,66 | 39,78 | 38,69 | 38,77 | -2,66% | 166.255,00 |
| 23.07.2025 | 39,51 | 39,97 | 39,02 | 39,83 | 1,61% | 217.989,00 |
| 22.07.2025 | 38,73 | 39,39 | 38,73 | 39,20 | 1,24% | 155.846,00 |
| 21.07.2025 | 38,92 | 39,31 | 38,67 | 38,72 | 0,00% | 120.747,00 |
| 18.07.2025 | 39,47 | 39,50 | 37,57 | 38,72 | -0,90% | 332.584,00 |
| 17.07.2025 | 38,10 | 39,28 | 38,10 | 39,07 | 2,20% | 178.873,00 |
| 16.07.2025 | 37,99 | 38,54 | 37,52 | 38,23 | 1,30% | 279.435,00 |
| 15.07.2025 | 38,58 | 38,65 | 37,65 | 37,74 | -1,85% | 299.874,00 |
| 14.07.2025 | 38,86 | 39,02 | 38,09 | 38,45 | -1,51% | 302.711,00 |
| 11.07.2025 | 40,78 | 40,80 | 38,73 | 39,04 | -5,08% | 356.853,00 |
| 10.07.2025 | 40,89 | 41,56 | 40,89 | 41,13 | 0,32% | 181.937,00 |
| 09.07.2025 | 40,77 | 41,09 | 40,29 | 41,00 | 1,03% | 147.064,00 |
| 08.07.2025 | 40,49 | 41,26 | 40,45 | 40,58 | 1,02% | 272.210,00 |
| 07.07.2025 | 40,70 | 41,36 | 39,99 | 40,17 | -2,43% | 211.461,00 |
| 03.07.2025 | 41,18 | 41,35 | 40,89 | 41,17 | 0,64% | 82.642,00 |
| 02.07.2025 | 40,07 | 41,16 | 39,86 | 40,91 | 2,38% | 263.173,00 |
| 01.07.2025 | 38,59 | 40,65 | 38,37 | 39,96 | 3,15% | 237.387,00 |
| 30.06.2025 | 39,52 | 39,62 | 38,57 | 38,74 | -1,75% | 379.449,00 |
| 27.06.2025 | 39,36 | 39,86 | 38,70 | 39,43 | 0,51% | 700.856,00 |
| 26.06.2025 | 39,33 | 39,46 | 38,69 | 39,23 | 0,62% | 286.415,00 |
| 25.06.2025 | 39,60 | 39,60 | 38,85 | 38,99 | -1,37% | 148.796,00 |
| 24.06.2025 | 39,53 | 39,93 | 39,16 | 39,53 | 1,49% | 242.236,00 |
| 23.06.2025 | 38,31 | 38,99 | 37,77 | 38,95 | 0,91% | 160.873,00 |
| 20.06.2025 | 38,60 | 38,82 | 38,25 | 38,60 | 0,99% | 296.532,00 |
| 18.06.2025 | 38,05 | 38,89 | 37,91 | 38,22 | 0,16% | 189.439,00 |
| 17.06.2025 | 38,41 | 39,00 | 38,08 | 38,16 | -2,15% | 237.123,00 |
| 16.06.2025 | 38,72 | 39,22 | 38,16 | 39,00 | 2,31% | 264.405,00 |
| 13.06.2025 | 38,20 | 39,00 | 37,79 | 38,12 | -1,88% | 287.783,00 |
| 12.06.2025 | 40,02 | 40,16 | 38,34 | 38,85 | -2,51% | 307.400,00 |
| 11.06.2025 | 39,39 | 40,04 | 38,60 | 39,85 | 2,28% | 420.783,00 |
| 10.06.2025 | 38,51 | 39,31 | 38,08 | 38,96 | 1,59% | 140.995,00 |
| 09.06.2025 | 38,74 | 38,80 | 38,11 | 38,35 | -0,16% | 205.809,00 |
| 06.06.2025 | 37,97 | 38,42 | 37,69 | 38,41 | 3,20% | 160.297,00 |
| 05.06.2025 | 38,18 | 38,31 | 37,17 | 37,22 | -2,79% | 197.714,00 |
| 04.06.2025 | 38,29 | 38,98 | 38,02 | 38,29 | -0,21% | 186.493,00 |
| 03.06.2025 | 37,76 | 38,43 | 37,57 | 38,37 | 2,16% | 181.167,00 |
| 02.06.2025 | 37,73 | 38,05 | 37,18 | 37,56 | -0,90% | 247.837,00 |
| 30.05.2025 | 37,96 | 38,13 | 37,57 | 37,90 | -1,12% | 268.331,00 |
| 29.05.2025 | 38,37 | 38,49 | 37,73 | 38,33 | 0,74% | 285.256,00 |
| 28.05.2025 | 39,01 | 39,01 | 37,94 | 38,05 | -2,54% | 162.600,00 |
| 27.05.2025 | 39,00 | 39,16 | 38,54 | 39,04 | 2,28% | 229.960,00 |
| 23.05.2025 | 37,62 | 38,52 | 37,16 | 38,17 | -1,65% | 181.467,00 |
| 22.05.2025 | 38,29 | 39,16 | 38,29 | 38,81 | 1,17% | 217.673,00 |
| 21.05.2025 | 39,25 | 39,45 | 38,26 | 38,36 | -3,55% | 228.071,00 |
| 20.05.2025 | 39,88 | 39,95 | 39,15 | 39,77 | -0,45% | 193.144,00 |
| 19.05.2025 | 39,80 | 40,27 | 39,75 | 39,95 | -1,41% | 176.572,00 |
| 16.05.2025 | 40,90 | 41,15 | 40,35 | 40,52 | -0,86% | 163.104,00 |
| 15.05.2025 | 40,77 | 41,14 | 40,13 | 40,87 | -0,10% | 180.775,00 |
| 14.05.2025 | 40,34 | 41,29 | 40,16 | 40,91 | 1,46% | 297.168,00 |
| 13.05.2025 | 40,97 | 41,69 | 40,02 | 40,32 | -0,44% | 305.505,00 |
| 12.05.2025 | 42,54 | 42,91 | 40,45 | 40,50 | -0,02% | 306.468,00 |
| 09.05.2025 | 41,34 | 41,34 | 40,05 | 40,51 | -0,64% | 398.822,00 |
| 08.05.2025 | 38,95 | 41,02 | 38,01 | 40,77 | 23,85% | 1.544.360,00 |
| 07.05.2025 | 33,53 | 34,23 | 32,66 | 32,92 | -0,24% | 336.416,00 |
| 06.05.2025 | 34,93 | 35,24 | 32,27 | 33,00 | -7,04% | 794.045,00 |
| 05.05.2025 | 35,09 | 36,32 | 34,83 | 35,50 | -0,42% | 206.014,00 |
| 02.05.2025 | 34,94 | 35,95 | 34,58 | 35,65 | 3,57% | 228.316,00 |
| 01.05.2025 | 34,32 | 35,20 | 34,00 | 34,42 | 0,06% | 168.283,00 |
| 30.04.2025 | 34,45 | 34,93 | 33,90 | 34,40 | -2,13% | 196.520,00 |
| 29.04.2025 | 34,46 | 35,15 | 34,34 | 35,15 | 1,74% | 244.288,00 |
| 28.04.2025 | 34,36 | 34,84 | 34,10 | 34,55 | 0,49% | 211.774,00 |
| 25.04.2025 | 34,47 | 34,65 | 34,06 | 34,38 | -1,24% | 272.091,00 |
| 24.04.2025 | 32,98 | 34,97 | 32,82 | 34,81 | 5,45% | 364.901,00 |
| 23.04.2025 | 32,76 | 34,36 | 32,55 | 33,01 | 3,61% | 326.191,00 |
| 22.04.2025 | 31,12 | 31,96 | 30,32 | 31,86 | 4,39% | 287.458,00 |
| 21.04.2025 | 30,05 | 30,70 | 29,69 | 30,52 | 0,36% | 312.883,00 |
| 17.04.2025 | 29,48 | 30,63 | 29,38 | 30,41 | 3,05% | 291.327,00 |
| 16.04.2025 | 29,65 | 30,04 | 28,93 | 29,51 | -1,37% | 260.321,00 |
| 15.04.2025 | 29,59 | 30,77 | 29,59 | 29,92 | 1,01% | 204.039,00 |
| 14.04.2025 | 29,88 | 30,99 | 28,68 | 29,62 | 1,02% | 313.253,00 |
| 11.04.2025 | 29,25 | 29,62 | 28,46 | 29,32 | -0,27% | 332.830,00 |
| 10.04.2025 | 30,79 | 31,07 | 28,14 | 29,40 | -7,20% | 457.724,00 |
| 09.04.2025 | 26,63 | 32,27 | 26,45 | 31,68 | 16,81% | 547.031,00 |
| 08.04.2025 | 30,89 | 31,38 | 26,94 | 27,12 | -8,53% | 648.276,00 |
| 07.04.2025 | 30,74 | 32,80 | 29,43 | 29,65 | -5,33% | 519.592,00 |
| 04.04.2025 | 32,17 | 32,28 | 29,87 | 31,32 | -6,56% | 483.748,00 |
| 03.04.2025 | 33,88 | 34,29 | 33,00 | 33,52 | -5,82% | 318.437,00 |
| 02.04.2025 | 34,80 | 35,93 | 34,59 | 35,59 | 1,22% | 224.821,00 |
| 01.04.2025 | 34,25 | 35,68 | 34,24 | 35,16 | 2,58% | 224.867,00 |