56,270$
-0,71%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 56,19 | 57,07 | 56,02 | 56,32 | -0,62% | 114.821,00 |
| 07.01.2026 | 56,13 | 56,72 | 55,18 | 56,67 | 1,15% | 195.763,00 |
| 06.01.2026 | 56,41 | 56,49 | 55,50 | 56,03 | -1,28% | 178.566,00 |
| 05.01.2026 | 55,89 | 57,81 | 55,64 | 56,75 | 1,50% | 311.512,00 |
| 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% | 136.356,00 |
| 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% | 196.340,00 |
| 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% | 270.296,00 |
| 17.12.2025 | 54,63 | 54,81 | 54,07 | 54,31 | -0,09% | 234.296,00 |
| 16.12.2025 | 53,75 | 54,92 | 53,75 | 54,36 | 1,17% | 265.856,00 |
| 15.12.2025 | 54,22 | 54,49 | 53,02 | 53,73 | 0,04% | 190.369,00 |
| 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 | 0,97% | 327.069,00 |
| 10.12.2025 | 53,94 | 56,49 | 53,69 | 55,35 | 2,60% | 377.455,00 |
| 09.12.2025 | 53,51 | 54,47 | 52,77 | 53,94 | 0,22% | 300.125,00 |
| 08.12.2025 | 53,21 | 54,17 | 52,51 | 53,82 | 1,78% | 219.462,00 |
| 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 | 1,55% | 322.222,00 |
| 03.12.2025 | 52,79 | 53,08 | 51,90 | 52,25 | -1,12% | 183.048,00 |
| 02.12.2025 | 53,27 | 53,63 | 52,53 | 52,84 | -0,26% | 304.044,00 |
| 01.12.2025 | 51,09 | 52,98 | 51,00 | 52,98 | 2,10% | 276.535,00 |
| 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 | 4,06% | 361.657,00 |
| 24.11.2025 | 49,15 | 50,03 | 48,90 | 49,48 | 0,39% | 324.098,00 |
| 21.11.2025 | 47,75 | 49,94 | 47,75 | 49,29 | 3,18% | 232.700,00 |
| 20.11.2025 | 48,40 | 49,51 | 47,49 | 47,77 | 0,10% | 205.924,00 |
| 19.11.2025 | 48,90 | 49,52 | 47,68 | 47,72 | -2,08% | 143.677,00 |
| 18.11.2025 | 47,71 | 49,05 | 47,64 | 48,74 | 1,38% | 189.284,00 |
| 17.11.2025 | 49,46 | 49,88 | 47,81 | 48,07 | -3,07% | 203.001,00 |
| 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 | 0,70% | 181.191,00 |
| 12.11.2025 | 49,83 | 50,06 | 48,31 | 48,49 | -2,45% | 228.931,00 |
| 11.11.2025 | 49,42 | 50,18 | 49,08 | 49,71 | 0,14% | 214.241,00 |
| 10.11.2025 | 48,68 | 50,05 | 48,18 | 49,64 | 4,92% | 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% | 720.558,00 |
| 05.11.2025 | 41,10 | 42,84 | 41,10 | 42,75 | 4,00% | 352.636,00 |
| 04.11.2025 | 42,76 | 43,00 | 41,06 | 41,11 | -4,96% | 232.530,00 |
| 03.11.2025 | 42,25 | 43,34 | 41,44 | 43,25 | 4,02% | 248.156,00 |
| 31.10.2025 | 40,72 | 41,82 | 40,52 | 41,58 | 1,71% | 172.197,00 |
| 30.10.2025 | 41,81 | 42,18 | 40,60 | 40,88 | -2,72% | 222.647,00 |
| 29.10.2025 | 43,29 | 43,48 | 41,44 | 42,03 | -3,52% | 212.621,00 |
| 28.10.2025 | 44,41 | 44,41 | 43,27 | 43,56 | -1,89% | 115.753,00 |
| 27.10.2025 | 44,88 | 45,30 | 44,08 | 44,40 | -0,87% | 165.405,00 |
| 24.10.2025 | 44,60 | 45,22 | 44,55 | 44,79 | 1,11% | 157.065,00 |
| 23.10.2025 | 43,24 | 44,36 | 43,03 | 44,30 | 2,86% | 141.511,00 |
| 22.10.2025 | 43,09 | 43,31 | 42,43 | 43,07 | 0,41% | 148.827,00 |
| 21.10.2025 | 42,07 | 43,02 | 41,65 | 42,90 | 1,97% | 133.395,00 |
| 20.10.2025 | 41,74 | 42,26 | 41,23 | 42,07 | 1,70% | 134.090,00 |
| 17.10.2025 | 40,42 | 41,52 | 40,42 | 41,36 | 2,05% | 210.452,00 |
| 16.10.2025 | 44,07 | 44,54 | 39,95 | 40,53 | -8,03% | 348.696,00 |
| 15.10.2025 | 45,06 | 45,49 | 43,59 | 44,07 | -2,01% | 375.796,00 |
| 14.10.2025 | 43,45 | 45,14 | 43,45 | 44,98 | 2,03% | 279.976,00 |
| 13.10.2025 | 42,43 | 44,13 | 42,26 | 44,08 | 5,00% | 245.329,00 |
| 10.10.2025 | 43,21 | 43,73 | 41,95 | 41,98 | -2,55% | 295.221,00 |
| 09.10.2025 | 42,67 | 43,34 | 42,08 | 43,08 | 0,96% | 248.884,00 |
| 08.10.2025 | 41,48 | 42,76 | 41,04 | 42,67 | 3,12% | 240.322,00 |
| 07.10.2025 | 40,83 | 41,77 | 40,48 | 41,38 | 1,85% | 470.740,00 |
| 06.10.2025 | 41,72 | 42,12 | 40,54 | 40,63 | -1,40% | 293.513,00 |
| 03.10.2025 | 41,56 | 42,11 | 40,65 | 41,21 | -0,33% | 86.059,00 |
| 02.10.2025 | 40,90 | 41,60 | 40,29 | 41,34 | 1,82% | 362.193,00 |
| 01.10.2025 | 41,44 | 41,75 | 40,55 | 40,60 | -2,73% | 265.676,00 |
| 30.09.2025 | 43,32 | 43,52 | 40,80 | 41,74 | -4,29% | 362.175,00 |
| 29.09.2025 | 43,91 | 44,09 | 43,20 | 43,61 | -0,25% | 288.116,00 |
| 26.09.2025 | 43,69 | 44,40 | 43,52 | 43,72 | 0,39% | 295.013,00 |
| 25.09.2025 | 42,97 | 43,67 | 42,87 | 43,55 | 0,83% | 331.627,00 |
| 24.09.2025 | 45,07 | 45,58 | 43,01 | 43,19 | -4,68% | 276.663,00 |
| 23.09.2025 | 45,67 | 46,67 | 45,14 | 45,31 | -0,33% | 312.361,00 |
| 22.09.2025 | 44,99 | 45,84 | 44,93 | 45,46 | 0,69% | 326.471,00 |
| 19.09.2025 | 46,21 | 46,25 | 45,05 | 45,15 | -2,04% | 536.377,00 |
| 18.09.2025 | 44,96 | 46,50 | 44,96 | 46,09 | 3,20% | 279.502,00 |
| 17.09.2025 | 44,49 | 46,27 | 44,47 | 44,66 | 0,22% | 267.523,00 |
| 16.09.2025 | 44,73 | 45,17 | 44,42 | 44,56 | -0,40% | 386.235,00 |
| 15.09.2025 | 44,40 | 45,29 | 44,01 | 44,74 | 1,20% | 265.308,00 |
| 12.09.2025 | 44,19 | 44,60 | 43,88 | 44,21 | -0,20% | 272.302,00 |
| 11.09.2025 | 43,22 | 44,36 | 43,22 | 44,30 | 2,67% | 267.467,00 |
| 10.09.2025 | 43,68 | 43,86 | 43,02 | 43,15 | -1,53% | 395.848,00 |
| 09.09.2025 | 45,01 | 45,18 | 43,51 | 43,82 | -2,27% | 277.715,00 |
| 08.09.2025 | 44,53 | 44,99 | 43,39 | 44,84 | 0,88% | 344.660,00 |
| 05.09.2025 | 42,21 | 44,62 | 42,16 | 44,45 | 6,09% | 677.402,00 |
| 04.09.2025 | 41,80 | 42,24 | 41,24 | 41,90 | 0,75% | 559.543,00 |
| 03.09.2025 | 41,59 | 42,17 | 41,37 | 41,59 | -0,41% | 311.329,00 |
| 02.09.2025 | 41,28 | 41,90 | 40,96 | 41,76 | -0,19% | 305.067,00 |
| 29.08.2025 | 41,63 | 42,20 | 41,18 | 41,84 | 1,01% | 283.598,00 |
| 28.08.2025 | 41,96 | 41,96 | 41,17 | 41,42 | -0,79% | 194.280,00 |
| 27.08.2025 | 41,16 | 42,01 | 41,06 | 41,75 | 1,04% | 259.645,00 |
| 26.08.2025 | 42,11 | 42,25 | 41,31 | 41,32 | -2,04% | 254.275,00 |
| 25.08.2025 | 42,24 | 42,91 | 41,96 | 42,18 | -0,17% | 284.518,00 |
| 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 |