47,980$
-0,42%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 48,65 | 48,75 | 47,80 | 47,98 | -0,42% | 2.410,00 |
| 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 |
| 04.09.2024 | 48,17 | 48,61 | 47,52 | 47,53 | -1,90% | 72.721,00 |
| 03.09.2024 | 49,73 | 50,10 | 47,65 | 48,45 | -3,25% | 74.692,00 |
| 30.08.2024 | 49,93 | 50,54 | 49,42 | 50,08 | 1,01% | 232.328,00 |
| 29.08.2024 | 50,36 | 50,36 | 49,30 | 49,58 | -0,54% | 89.209,00 |
| 28.08.2024 | 49,68 | 50,48 | 49,62 | 49,85 | -0,06% | 57.091,00 |
| 27.08.2024 | 50,19 | 50,30 | 49,51 | 49,88 | -0,85% | 112.833,00 |
| 26.08.2024 | 51,09 | 51,12 | 50,16 | 50,31 | -0,53% | 54.850,00 |
| 23.08.2024 | 49,15 | 51,13 | 48,99 | 50,58 | 3,39% | 123.983,00 |
| 22.08.2024 | 49,25 | 49,45 | 48,75 | 48,92 | -0,57% | 23.398,00 |
| 21.08.2024 | 49,11 | 49,59 | 48,59 | 49,20 | 0,24% | 69.536,00 |
| 20.08.2024 | 49,63 | 50,43 | 49,07 | 49,08 | -1,68% | 93.286,00 |
| 19.08.2024 | 49,61 | 50,36 | 49,11 | 49,92 | 0,62% | 112.350,00 |
| 16.08.2024 | 48,24 | 50,17 | 48,24 | 49,61 | 2,75% | 103.747,00 |
| 15.08.2024 | 49,36 | 50,18 | 48,20 | 48,28 | 0,40% | 128.856,00 |
| 14.08.2024 | 47,83 | 48,63 | 46,84 | 48,09 | 1,07% | 80.199,00 |
| 13.08.2024 | 47,91 | 48,23 | 47,06 | 47,58 | 0,44% | 134.917,00 |
| 12.08.2024 | 48,99 | 48,99 | 47,28 | 47,37 | -2,79% | 113.102,00 |
| 09.08.2024 | 49,59 | 50,02 | 47,62 | 48,73 | -2,15% | 132.296,00 |
| 08.08.2024 | 46,88 | 50,31 | 44,05 | 49,80 | 11,26% | 317.981,00 |
| 07.08.2024 | 46,17 | 46,92 | 44,76 | 44,76 | -2,21% | 108.159,00 |
| 06.08.2024 | 46,19 | 46,29 | 44,95 | 45,77 | -0,78% | 167.565,00 |
| 05.08.2024 | 44,83 | 46,69 | 44,26 | 46,13 | -2,35% | 187.278,00 |
| 02.08.2024 | 46,86 | 47,53 | 46,13 | 47,24 | -2,21% | 90.872,00 |
| 01.08.2024 | 50,64 | 50,64 | 47,36 | 48,31 | -4,62% | 146.528,00 |
| 31.07.2024 | 50,64 | 51,71 | 50,28 | 50,65 | 0,04% | 71.868,00 |
| 30.07.2024 | 50,33 | 51,06 | 49,68 | 50,63 | 0,84% | 77.231,00 |
| 29.07.2024 | 50,03 | 50,33 | 49,73 | 50,21 | -0,18% | 62.270,00 |
| 26.07.2024 | 49,83 | 50,64 | 49,51 | 50,30 | 1,68% | 111.324,00 |
| 25.07.2024 | 49,03 | 49,99 | 49,03 | 49,47 | 1,31% | 87.725,00 |
| 24.07.2024 | 48,77 | 50,00 | 48,26 | 48,83 | -0,49% | 74.017,00 |
| 23.07.2024 | 47,99 | 49,21 | 47,52 | 49,07 | 1,66% | 76.182,00 |
| 22.07.2024 | 47,70 | 48,50 | 47,24 | 48,27 | 1,51% | 68.049,00 |
| 19.07.2024 | 48,74 | 48,74 | 47,27 | 47,55 | -2,10% | 72.083,00 |
| 18.07.2024 | 48,95 | 49,99 | 47,90 | 48,57 | -1,84% | 124.073,00 |
| 17.07.2024 | 48,32 | 50,34 | 47,43 | 49,48 | 1,75% | 213.733,00 |
| 16.07.2024 | 46,93 | 48,84 | 46,93 | 48,63 | 4,74% | 241.065,00 |
| 15.07.2024 | 45,44 | 46,93 | 45,05 | 46,43 | 3,43% | 161.765,00 |
| 12.07.2024 | 44,71 | 45,42 | 44,52 | 44,89 | 0,38% | 126.842,00 |
| 11.07.2024 | 43,46 | 45,04 | 43,30 | 44,72 | 5,30% | 134.354,00 |
| 10.07.2024 | 42,49 | 42,52 | 41,85 | 42,47 | 0,43% | 50.530,00 |
| 09.07.2024 | 41,36 | 42,66 | 41,04 | 42,29 | 2,25% | 177.647,00 |
| 08.07.2024 | 41,62 | 41,66 | 40,83 | 41,36 | 0,19% | 62.275,00 |
| 05.07.2024 | 41,37 | 41,52 | 40,33 | 41,28 | -0,55% | 69.453,00 |
| 03.07.2024 | 42,31 | 42,31 | 41,41 | 41,51 | -0,95% | 50.241,00 |
| 02.07.2024 | 41,81 | 42,44 | 41,59 | 41,91 | 0,55% | 90.265,00 |
| 01.07.2024 | 41,69 | 42,41 | 41,08 | 41,68 | -0,12% | 89.298,00 |
| 28.06.2024 | 40,43 | 41,90 | 40,25 | 41,73 | 4,12% | 448.793,00 |
| 27.06.2024 | 40,19 | 40,33 | 39,81 | 40,08 | 0,23% | 99.856,00 |
| 26.06.2024 | 40,60 | 40,90 | 39,64 | 39,99 | -2,18% | 127.019,00 |
| 25.06.2024 | 41,11 | 41,11 | 40,34 | 40,88 | -0,99% | 194.143,00 |
| 24.06.2024 | 42,86 | 43,42 | 41,21 | 41,29 | -2,85% | 159.173,00 |
| 21.06.2024 | 42,06 | 42,57 | 41,28 | 42,50 | 1,53% | 374.376,00 |
| 20.06.2024 | 40,92 | 42,62 | 40,47 | 41,86 | 2,10% | 195.814,00 |
| 18.06.2024 | 40,87 | 41,39 | 40,45 | 41,00 | -0,41% | 112.886,00 |
| 17.06.2024 | 40,36 | 41,40 | 40,22 | 41,17 | 1,70% | 105.481,00 |
| 14.06.2024 | 40,48 | 40,88 | 40,07 | 40,48 | -1,52% | 131.492,00 |
| 13.06.2024 | 41,84 | 41,84 | 40,60 | 41,11 | -2,04% | 73.762,00 |
| 12.06.2024 | 42,68 | 43,42 | 41,79 | 41,96 | 1,16% | 67.508,00 |
| 11.06.2024 | 41,07 | 41,59 | 40,68 | 41,48 | -0,24% | 87.270,00 |
| 10.06.2024 | 42,24 | 42,59 | 41,44 | 41,58 | -2,96% | 93.203,00 |
| 07.06.2024 | 42,10 | 42,86 | 42,00 | 42,85 | 0,56% | 111.863,00 |
| 06.06.2024 | 43,82 | 43,84 | 42,48 | 42,61 | -3,38% | 147.963,00 |
| 05.06.2024 | 44,15 | 44,68 | 43,97 | 44,10 | -0,18% | 67.111,00 |
| 04.06.2024 | 43,41 | 44,42 | 42,98 | 44,18 | 0,84% | 92.324,00 |
| 03.06.2024 | 44,66 | 44,66 | 43,37 | 43,81 | -0,97% | 75.381,00 |
| 31.05.2024 | 43,90 | 44,53 | 43,69 | 44,24 | 1,00% | 96.569,00 |
| 30.05.2024 | 43,54 | 44,34 | 43,38 | 43,80 | 0,97% | 84.580,00 |
| 29.05.2024 | 43,48 | 43,96 | 43,12 | 43,38 | -2,12% | 62.436,00 |
| 28.05.2024 | 43,94 | 44,91 | 43,93 | 44,32 | 1,33% | 109.763,00 |
| 24.05.2024 | 44,23 | 44,23 | 43,25 | 43,74 | 0,23% | 98.539,00 |
| 23.05.2024 | 44,53 | 45,04 | 43,19 | 43,64 | -1,91% | 144.475,00 |
| 22.05.2024 | 43,99 | 44,85 | 43,66 | 44,49 | 0,82% | 188.868,00 |
| 21.05.2024 | 44,60 | 44,69 | 44,05 | 44,13 | -1,50% | 55.921,00 |
| 20.05.2024 | 47,00 | 47,66 | 44,71 | 44,80 | -4,66% | 85.161,00 |
| 17.05.2024 | 46,81 | 47,08 | 46,27 | 46,99 | 0,84% | 169.499,00 |
| 16.05.2024 | 46,52 | 47,09 | 46,32 | 46,60 | -0,26% | 102.782,00 |
| 15.05.2024 | 47,33 | 47,33 | 46,49 | 46,72 | 0,00% | 87.548,00 |
| 14.05.2024 | 47,85 | 48,83 | 46,57 | 46,72 | -1,25% | 119.608,00 |
| 13.05.2024 | 47,58 | 48,00 | 46,98 | 47,31 | 0,42% | 90.718,00 |
| 10.05.2024 | 47,71 | 48,00 | 46,54 | 47,11 | -2,04% | 149.471,00 |
| 09.05.2024 | 45,10 | 48,76 | 44,67 | 48,09 | 11,22% | 363.017,00 |
| 08.05.2024 | 42,59 | 43,89 | 42,52 | 43,24 | 0,60% | 140.608,00 |
| 07.05.2024 | 43,52 | 44,17 | 42,85 | 42,98 | -0,81% | 222.839,00 |
| 06.05.2024 | 43,05 | 43,73 | 43,05 | 43,33 | 1,19% | 234.509,00 |
| 03.05.2024 | 43,15 | 43,47 | 42,82 | 42,82 | 0,86% | 166.510,00 |
| 02.05.2024 | 42,31 | 42,66 | 41,89 | 42,46 | 1,62% | 91.116,00 |
| 01.05.2024 | 41,23 | 42,53 | 40,85 | 41,78 | 1,68% | 117.851,00 |
| 30.04.2024 | 41,70 | 41,82 | 40,89 | 41,09 | -2,31% | 103.982,00 |
| 29.04.2024 | 41,94 | 42,89 | 41,94 | 42,06 | 1,03% | 296.162,00 |
| 26.04.2024 | 41,68 | 42,11 | 41,16 | 41,63 | -0,31% | 163.347,00 |
| 25.04.2024 | 42,79 | 43,13 | 41,63 | 41,76 | -3,00% | 140.176,00 |
| 24.04.2024 | 42,18 | 43,23 | 42,05 | 43,05 | 1,34% | 106.882,00 |