68,800$
-2,69%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 70,30 | 70,53 | 67,97 | 68,87 | -2,66% | 210.784,00 |
| 26.03.2026 | 70,58 | 71,52 | 70,32 | 70,75 | -0,14% | 227.193,00 |
| 25.03.2026 | 71,41 | 72,07 | 70,23 | 70,85 | -0,18% | 179.839,00 |
| 24.03.2026 | 69,55 | 71,13 | 69,49 | 70,98 | 1,15% | 276.697,00 |
| 23.03.2026 | 68,87 | 71,81 | 68,87 | 70,17 | 3,16% | 246.253,00 |
| 20.03.2026 | 69,14 | 69,14 | 67,34 | 68,02 | -1,97% | 643.250,00 |
| 19.03.2026 | 68,06 | 70,29 | 67,07 | 69,39 | 1,30% | 227.866,00 |
| 18.03.2026 | 67,70 | 69,40 | 67,70 | 68,50 | 0,90% | 237.590,00 |
| 17.03.2026 | 66,88 | 68,83 | 66,66 | 67,89 | 2,15% | 221.454,00 |
| 16.03.2026 | 67,44 | 68,27 | 66,40 | 66,46 | -0,37% | 347.537,00 |
| 13.03.2026 | 67,06 | 68,55 | 66,43 | 66,71 | -0,36% | 277.835,00 |
| 12.03.2026 | 65,92 | 68,07 | 65,01 | 66,95 | -0,40% | 288.956,00 |
| 11.03.2026 | 67,45 | 68,42 | 66,24 | 67,22 | -0,88% | 219.401,00 |
| 10.03.2026 | 67,74 | 68,49 | 66,09 | 67,82 | -0,54% | 390.564,00 |
| 09.03.2026 | 70,27 | 70,27 | 67,68 | 68,19 | -3,52% | 480.205,00 |
| 06.03.2026 | 71,46 | 71,46 | 69,16 | 70,68 | -2,75% | 323.634,00 |
| 05.03.2026 | 72,60 | 73,04 | 71,03 | 72,68 | -1,45% | 300.233,00 |
| 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 |
| 02.01.2026 | 54,47 | 55,92 | 54,00 | 55,91 | 2,87% | 296.282,00 |
| 31.12.2025 | 55,19 | 55,28 | 53,69 | 54,35 | -1,52% | 104.502,00 |
| 30.12.2025 | 55,40 | 56,00 | 54,80 | 55,19 | -0,22% | 146.972,00 |
| 29.12.2025 | 55,48 | 55,48 | 54,66 | 55,31 | -0,38% | 136.472,00 |
| 26.12.2025 | 54,99 | 55,72 | 54,55 | 55,52 | 0,98% | 88.051,00 |
| 24.12.2025 | 54,29 | 55,50 | 53,95 | 54,98 | 0,88% | 60.104,00 |
| 23.12.2025 | 54,94 | 55,57 | 54,45 | 54,50 | -1,34% | 120.630,00 |
| 22.12.2025 | 54,61 | 55,24 | 54,18 | 55,24 | 1,32% | 202.547,00 |
| 19.12.2025 | 54,32 | 54,76 | 53,86 | 54,52 | -0,02% | 524.316,00 |
| 18.12.2025 | 54,74 | 54,96 | 53,97 | 54,53 | 0,41% | 270.996,00 |
| 17.12.2025 | 54,63 | 54,81 | 54,07 | 54,31 | -0,07% | 236.612,00 |
| 16.12.2025 | 53,75 | 54,92 | 53,75 | 54,35 | 1,19% | 266.456,00 |
| 15.12.2025 | 54,22 | 54,49 | 53,02 | 53,71 | 0,00% | 197.741,00 |
| 12.12.2025 | 56,18 | 56,49 | 53,37 | 53,71 | -3,88% | 161.804,00 |
| 11.12.2025 | 55,34 | 56,67 | 54,51 | 55,88 | 0,99% | 420.400,00 |
| 10.12.2025 | 53,94 | 56,49 | 53,69 | 55,33 | 2,58% | 382.271,00 |
| 09.12.2025 | 53,51 | 54,47 | 52,77 | 53,94 | 0,28% | 304.255,00 |
| 08.12.2025 | 53,21 | 54,17 | 52,51 | 53,79 | 1,72% | 221.413,00 |
| 05.12.2025 | 52,90 | 53,88 | 52,67 | 52,88 | -0,34% | 241.604,00 |
| 04.12.2025 | 51,87 | 53,78 | 51,75 | 53,06 | 1,53% | 329.344,00 |
| 03.12.2025 | 52,79 | 53,08 | 51,90 | 52,26 | -1,10% | 188.979,00 |
| 02.12.2025 | 53,27 | 53,63 | 52,53 | 52,84 | -0,20% | 312.139,00 |
| 01.12.2025 | 51,09 | 52,98 | 51,00 | 52,95 | 2,03% | 279.424,00 |
| 28.11.2025 | 51,50 | 52,47 | 51,41 | 51,89 | 1,49% | 129.045,00 |
| 26.11.2025 | 51,46 | 52,00 | 50,24 | 51,13 | -0,70% | 381.986,00 |
| 25.11.2025 | 49,56 | 51,84 | 49,56 | 51,49 | 4,02% | 361.657,00 |
| 24.11.2025 | 49,15 | 50,03 | 48,90 | 49,50 | 0,43% | 325.739,00 |
| 21.11.2025 | 47,75 | 49,94 | 47,75 | 49,29 | 3,29% | 232.700,00 |
| 20.11.2025 | 48,40 | 49,51 | 47,49 | 47,72 | 0,00% | 205.941,00 |
| 19.11.2025 | 48,90 | 49,52 | 47,68 | 47,72 | -2,05% | 143.677,00 |
| 18.11.2025 | 47,71 | 49,05 | 47,64 | 48,72 | 1,35% | 189.512,00 |
| 17.11.2025 | 49,46 | 49,88 | 47,81 | 48,07 | -3,07% | 203.039,00 |
| 14.11.2025 | 47,99 | 49,83 | 47,95 | 49,59 | 1,56% | 173.381,00 |
| 13.11.2025 | 48,21 | 49,32 | 48,15 | 48,83 | 0,64% | 181.243,00 |
| 12.11.2025 | 49,83 | 50,06 | 48,31 | 48,52 | -2,39% | 228.949,00 |
| 11.11.2025 | 49,42 | 50,18 | 49,08 | 49,71 | 0,22% | 214.442,00 |
| 10.11.2025 | 48,68 | 50,05 | 48,18 | 49,60 | 4,84% | 392.651,00 |
| 07.11.2025 | 46,84 | 48,20 | 46,80 | 47,31 | 0,19% | 396.988,00 |
| 06.11.2025 | 49,83 | 51,47 | 46,80 | 47,22 | 10,46% | 720.736,00 |
| 05.11.2025 | 41,10 | 42,84 | 41,10 | 42,75 | 4,01% | 352.957,00 |
| 04.11.2025 | 42,76 | 43,00 | 41,06 | 41,10 | -4,97% | 232.593,00 |
| 03.11.2025 | 42,25 | 43,34 | 41,44 | 43,25 | 4,02% | 248.173,00 |