31,000$
-7,57%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,00 | 32,24 | 29,92 | 31,00 | -7,52% | 16.680,00 |
| 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 |
| 31.03.2025 | 33,72 | 34,81 | 33,55 | 34,28 | 0,04% | 230.249,00 |
| 28.03.2025 | 35,59 | 35,67 | 34,23 | 34,26 | -4,17% | 175.543,00 |
| 27.03.2025 | 34,69 | 35,93 | 34,58 | 35,75 | 3,20% | 211.022,00 |
| 26.03.2025 | 35,79 | 36,02 | 34,57 | 34,64 | -3,02% | 154.088,00 |
| 25.03.2025 | 35,83 | 36,55 | 35,72 | 35,72 | -1,68% | 331.426,00 |
| 24.03.2025 | 35,23 | 36,68 | 35,23 | 36,33 | 4,43% | 244.829,00 |
| 21.03.2025 | 34,18 | 35,52 | 33,95 | 34,79 | 0,81% | 476.808,00 |
| 20.03.2025 | 33,46 | 34,94 | 33,46 | 34,51 | 1,80% | 202.363,00 |
| 19.03.2025 | 33,95 | 34,43 | 33,32 | 33,90 | 0,00% | 157.638,00 |
| 18.03.2025 | 33,41 | 34,20 | 33,40 | 33,90 | 0,21% | 184.107,00 |
| 17.03.2025 | 34,10 | 34,60 | 33,44 | 33,83 | -1,28% | 256.429,00 |
| 14.03.2025 | 32,21 | 34,37 | 32,21 | 34,27 | 7,03% | 334.634,00 |
| 13.03.2025 | 32,67 | 33,18 | 31,54 | 32,02 | -2,02% | 259.671,00 |
| 12.03.2025 | 33,74 | 33,74 | 31,62 | 32,68 | -2,65% | 420.168,00 |
| 11.03.2025 | 33,94 | 34,23 | 33,18 | 33,57 | -1,24% | 412.503,00 |
| 10.03.2025 | 35,24 | 35,24 | 33,49 | 33,99 | -4,90% | 648.987,00 |
| 07.03.2025 | 36,29 | 36,64 | 35,61 | 35,74 | -0,28% | 388.606,00 |
| 06.03.2025 | 36,37 | 36,78 | 34,54 | 35,84 | 4,07% | 524.012,00 |
| 05.03.2025 | 35,00 | 35,78 | 33,68 | 34,44 | -0,14% | 730.180,00 |
| 04.03.2025 | 35,11 | 35,66 | 32,99 | 34,49 | -2,71% | 843.959,00 |
| 03.03.2025 | 37,96 | 38,58 | 34,87 | 35,45 | -6,01% | 932.471,00 |
| 28.02.2025 | 38,24 | 39,22 | 35,38 | 37,72 | -3,22% | 1.318.482,00 |
| 27.02.2025 | 45,33 | 46,13 | 36,37 | 38,97 | -21,84% | 1.768.255,00 |
| 26.02.2025 | 50,05 | 50,92 | 49,53 | 49,86 | -0,06% | 179.995,00 |
| 25.02.2025 | 49,10 | 50,29 | 48,57 | 49,89 | 2,89% | 189.011,00 |
| 24.02.2025 | 50,38 | 50,40 | 48,49 | 48,49 | -2,47% | 148.951,00 |
| 21.02.2025 | 50,43 | 50,76 | 49,49 | 49,72 | -0,58% | 170.219,00 |
| 20.02.2025 | 51,16 | 51,74 | 48,84 | 50,01 | -2,42% | 249.907,00 |
| 19.02.2025 | 49,96 | 51,77 | 49,96 | 51,25 | 1,99% | 307.321,00 |
| 18.02.2025 | 49,87 | 51,06 | 49,69 | 50,25 | 0,50% | 217.401,00 |
| 14.02.2025 | 50,10 | 50,60 | 49,74 | 50,00 | 0,50% | 212.471,00 |
| 13.02.2025 | 49,70 | 50,31 | 48,70 | 49,75 | -0,24% | 175.349,00 |
| 12.02.2025 | 49,99 | 50,52 | 49,05 | 49,87 | -1,71% | 94.129,00 |
| 11.02.2025 | 50,15 | 50,82 | 49,18 | 50,74 | 0,48% | 149.142,00 |
| 10.02.2025 | 50,54 | 50,99 | 50,27 | 50,50 | 0,58% | 184.769,00 |
| 07.02.2025 | 50,07 | 50,35 | 49,38 | 50,21 | -0,10% | 154.653,00 |
| 06.02.2025 | 50,75 | 50,84 | 50,18 | 50,26 | -0,12% | 119.278,00 |
| 05.02.2025 | 49,51 | 50,32 | 49,12 | 50,32 | 2,19% | 129.784,00 |
| 04.02.2025 | 48,55 | 49,29 | 48,55 | 49,24 | 0,90% | 95.769,00 |
| 03.02.2025 | 48,55 | 49,06 | 47,70 | 48,80 | -1,41% | 144.109,00 |
| 31.01.2025 | 50,02 | 50,25 | 49,17 | 49,50 | -0,40% | 149.308,00 |
| 30.01.2025 | 49,85 | 50,18 | 49,40 | 49,70 | 0,69% | 116.175,00 |
| 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 |