49,000$
-2,25%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 49,87 | 50,44 | 48,84 | 49,36 | -1,54% | 91.434,00 |
| 28.01.2025 | 49,97 | 50,55 | 49,86 | 50,13 | -0,25% | 90.439,00 |
| 27.01.2025 | 49,93 | 51,19 | 49,91 | 50,26 | 0,57% | 243.802,00 |
| 24.01.2025 | 49,83 | 50,58 | 48,21 | 49,97 | -0,48% | 115.465,00 |
| 23.01.2025 | 48,38 | 50,21 | 48,38 | 50,21 | 3,36% | 129.514,00 |
| 22.01.2025 | 49,01 | 49,29 | 48,54 | 48,58 | -1,44% | 75.176,00 |
| 21.01.2025 | 49,09 | 49,63 | 47,23 | 49,29 | 0,90% | 272.815,00 |
| 17.01.2025 | 49,05 | 49,20 | 48,37 | 48,85 | 0,60% | 104.806,00 |
| 16.01.2025 | 48,16 | 48,75 | 47,89 | 48,56 | 0,75% | 124.515,00 |
| 15.01.2025 | 48,09 | 48,46 | 47,41 | 48,20 | 2,55% | 173.806,00 |
| 14.01.2025 | 46,59 | 47,24 | 46,40 | 47,00 | 1,89% | 118.055,00 |
| 13.01.2025 | 44,87 | 46,50 | 44,60 | 46,13 | 1,72% | 147.505,00 |
| 10.01.2025 | 45,43 | 45,44 | 44,68 | 45,35 | -1,80% | 117.274,00 |
| 08.01.2025 | 46,27 | 46,77 | 45,88 | 46,18 | -1,32% | 109.259,00 |
| 07.01.2025 | 47,74 | 48,13 | 46,03 | 46,80 | -2,05% | 166.728,00 |
| 06.01.2025 | 47,54 | 48,22 | 47,47 | 47,78 | 0,50% | 98.536,00 |
| 03.01.2025 | 47,26 | 47,80 | 46,85 | 47,54 | 1,15% | 152.156,00 |
| 02.01.2025 | 48,00 | 48,33 | 46,85 | 47,00 | -1,61% | 120.192,00 |
| 31.12.2024 | 47,64 | 48,00 | 46,83 | 47,77 | 0,95% | 59.660,00 |
| 30.12.2024 | 47,15 | 47,58 | 46,57 | 47,32 | -0,42% | 78.217,00 |
| 27.12.2024 | 47,89 | 48,45 | 46,87 | 47,52 | -1,47% | 87.602,00 |
| 26.12.2024 | 47,27 | 48,40 | 46,85 | 48,23 | 1,49% | 113.768,00 |
| 24.12.2024 | 46,97 | 47,59 | 46,14 | 47,52 | 1,63% | 85.206,00 |
| 23.12.2024 | 46,67 | 47,16 | 46,17 | 46,76 | -0,15% | 135.268,00 |
| 20.12.2024 | 46,96 | 48,09 | 46,80 | 46,83 | -1,22% | 322.574,00 |
| 19.12.2024 | 47,79 | 48,40 | 47,01 | 47,41 | 0,06% | 145.548,00 |
| 18.12.2024 | 49,17 | 49,82 | 46,99 | 47,38 | -3,38% | 224.001,00 |
| 17.12.2024 | 49,57 | 49,96 | 48,69 | 49,04 | -1,68% | 114.440,00 |
| 16.12.2024 | 49,03 | 50,00 | 47,88 | 49,88 | 1,32% | 150.986,00 |
| 13.12.2024 | 49,14 | 49,70 | 48,92 | 49,23 | 0,35% | 87.162,00 |
| 12.12.2024 | 48,81 | 49,45 | 48,79 | 49,06 | -0,45% | 68.656,00 |
| 11.12.2024 | 49,29 | 49,53 | 48,69 | 49,28 | 0,96% | 68.970,00 |
| 10.12.2024 | 49,49 | 49,68 | 48,78 | 48,81 | -1,11% | 92.895,00 |
| 09.12.2024 | 49,40 | 49,78 | 49,01 | 49,36 | 0,33% | 127.828,00 |
| 06.12.2024 | 48,84 | 49,34 | 48,80 | 49,20 | 1,30% | 62.003,00 |
| 05.12.2024 | 49,47 | 49,89 | 48,55 | 48,57 | -1,98% | 73.004,00 |
| 04.12.2024 | 48,27 | 49,63 | 48,22 | 49,55 | 2,49% | 367.022,00 |
| 03.12.2024 | 49,20 | 49,20 | 48,04 | 48,35 | -1,82% | 81.239,00 |
| 02.12.2024 | 49,41 | 49,61 | 48,39 | 49,24 | 0,11% | 173.622,00 |
| 29.11.2024 | 49,30 | 49,46 | 48,79 | 49,19 | -0,39% | 53.659,00 |
| 27.11.2024 | 49,16 | 49,69 | 49,15 | 49,38 | 0,65% | 82.532,00 |
| 26.11.2024 | 48,66 | 49,26 | 47,93 | 49,06 | 0,10% | 83.062,00 |
| 25.11.2024 | 49,47 | 49,89 | 48,85 | 49,01 | -0,26% | 251.055,00 |
| 22.11.2024 | 48,23 | 49,50 | 48,23 | 49,14 | 2,12% | 163.790,00 |
| 21.11.2024 | 47,74 | 48,71 | 47,74 | 48,12 | 1,09% | 15.634,00 |
| 20.11.2024 | 48,46 | 48,62 | 46,89 | 47,60 | -2,10% | 232.447,00 |
| 19.11.2024 | 48,36 | 49,00 | 48,10 | 48,62 | -0,69% | 122.054,00 |
| 18.11.2024 | 49,10 | 49,36 | 48,20 | 48,96 | -0,53% | 175.226,00 |
| 15.11.2024 | 48,71 | 49,25 | 48,07 | 49,22 | 1,72% | 115.287,00 |
| 14.11.2024 | 49,17 | 49,35 | 47,81 | 48,39 | -1,08% | 93.897,00 |
| 13.11.2024 | 49,29 | 49,70 | 48,61 | 48,92 | 0,27% | 97.747,00 |
| 12.11.2024 | 49,63 | 49,66 | 48,27 | 48,79 | -2,35% | 111.872,00 |
| 11.11.2024 | 50,63 | 50,79 | 49,85 | 49,97 | -0,01% | 183.886,00 |
| 08.11.2024 | 49,72 | 50,51 | 49,66 | 49,97 | 0,34% | 162.823,00 |
| 07.11.2024 | 49,87 | 50,30 | 46,89 | 49,80 | 0,06% | 369.733,00 |
| 06.11.2024 | 50,50 | 51,47 | 49,17 | 49,77 | 4,82% | 452.402,00 |
| 05.11.2024 | 45,48 | 47,98 | 45,48 | 47,48 | 4,58% | 391.684,00 |
| 04.11.2024 | 45,51 | 45,91 | 45,20 | 45,40 | -0,85% | 49.529,00 |
| 01.11.2024 | 45,89 | 46,62 | 45,32 | 45,79 | 0,07% | 113.286,00 |
| 31.10.2024 | 46,38 | 46,54 | 45,73 | 45,76 | -1,49% | 103.587,00 |
| 30.10.2024 | 45,77 | 47,26 | 45,77 | 46,45 | 1,33% | 54.832,00 |
| 29.10.2024 | 45,83 | 46,02 | 45,27 | 45,84 | -0,63% | 85.193,00 |
| 28.10.2024 | 45,53 | 46,77 | 45,17 | 46,13 | 2,19% | 56.726,00 |
| 25.10.2024 | 46,12 | 46,49 | 45,03 | 45,14 | -1,68% | 97.185,00 |
| 24.10.2024 | 45,70 | 46,10 | 45,15 | 45,91 | 0,57% | 85.299,00 |
| 23.10.2024 | 45,90 | 45,97 | 45,23 | 45,65 | -0,57% | 78.962,00 |
| 22.10.2024 | 44,93 | 46,11 | 44,77 | 45,91 | 1,66% | 116.419,00 |
| 21.10.2024 | 47,01 | 47,40 | 44,92 | 45,16 | -4,22% | 172.313,00 |
| 18.10.2024 | 47,60 | 48,60 | 47,07 | 47,15 | -0,78% | 175.028,00 |
| 17.10.2024 | 47,12 | 47,85 | 46,59 | 47,52 | 2,33% | 178.582,00 |
| 16.10.2024 | 45,81 | 46,72 | 45,04 | 46,44 | 2,49% | 132.465,00 |
| 15.10.2024 | 44,73 | 45,68 | 44,73 | 45,31 | 1,32% | 143.948,00 |
| 14.10.2024 | 44,81 | 45,24 | 44,38 | 44,72 | -0,36% | 74.161,00 |
| 11.10.2024 | 44,70 | 45,25 | 44,55 | 44,88 | 0,65% | 125.783,00 |
| 10.10.2024 | 43,48 | 44,59 | 42,65 | 44,59 | 1,41% | 170.693,00 |
| 09.10.2024 | 44,51 | 44,62 | 43,67 | 43,97 | -1,46% | 114.845,00 |
| 08.10.2024 | 44,84 | 44,86 | 43,87 | 44,62 | -0,42% | 163.081,00 |
| 07.10.2024 | 45,04 | 45,04 | 44,58 | 44,81 | -1,32% | 74.047,00 |
| 04.10.2024 | 45,63 | 45,90 | 45,04 | 45,41 | 1,29% | 91.958,00 |
| 03.10.2024 | 45,01 | 45,01 | 43,84 | 44,83 | -0,91% | 110.405,00 |
| 02.10.2024 | 46,05 | 46,28 | 45,07 | 45,24 | -1,82% | 94.417,00 |
| 01.10.2024 | 47,01 | 47,01 | 45,73 | 46,08 | -2,53% | 100.098,00 |
| 30.09.2024 | 46,76 | 47,40 | 46,33 | 47,28 | 0,41% | 177.574,00 |
| 27.09.2024 | 47,73 | 48,40 | 46,58 | 47,08 | -0,38% | 125.254,00 |
| 26.09.2024 | 46,95 | 47,97 | 46,77 | 47,26 | 1,46% | 135.503,00 |
| 25.09.2024 | 47,17 | 47,28 | 46,38 | 46,58 | -1,19% | 189.392,00 |
| 24.09.2024 | 47,05 | 47,35 | 46,32 | 47,14 | 0,19% | 74.179,00 |
| 23.09.2024 | 48,36 | 48,59 | 47,00 | 47,05 | -1,94% | 138.686,00 |
| 20.09.2024 | 48,72 | 48,72 | 47,48 | 47,98 | -2,08% | 495.441,00 |
| 19.09.2024 | 49,98 | 50,00 | 48,83 | 49,00 | -0,35% | 131.708,00 |
| 18.09.2024 | 49,38 | 50,81 | 48,64 | 49,17 | 0,00% | 113.785,00 |
| 17.09.2024 | 48,47 | 50,18 | 48,44 | 49,17 | 2,57% | 115.948,00 |
| 16.09.2024 | 48,60 | 48,77 | 47,80 | 47,94 | -0,50% | 56.135,00 |
| 13.09.2024 | 46,46 | 48,26 | 46,46 | 48,18 | 5,27% | 214.067,00 |
| 12.09.2024 | 45,78 | 46,38 | 45,10 | 45,77 | 0,64% | 102.908,00 |
| 11.09.2024 | 45,71 | 45,81 | 44,74 | 45,48 | -1,32% | 103.831,00 |
| 10.09.2024 | 46,04 | 46,36 | 45,59 | 46,09 | -0,19% | 137.554,00 |
| 09.09.2024 | 47,11 | 47,11 | 46,14 | 46,18 | -2,04% | 127.355,00 |
| 06.09.2024 | 47,75 | 48,16 | 46,64 | 47,14 | -1,40% | 75.700,00 |
| 05.09.2024 | 47,88 | 48,49 | 47,50 | 47,81 | 0,59% | 50.872,00 |