81,450$
1,00%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 80,21 | 81,93 | 78,91 | 81,53 | 1,17% | 220.510,00 |
| 20.05.2026 | 80,96 | 82,20 | 79,40 | 80,59 | 0,19% | 314.038,00 |
| 19.05.2026 | 80,74 | 81,86 | 79,45 | 80,44 | -0,42% | 414.794,00 |
| 18.05.2026 | 81,62 | 82,82 | 79,75 | 80,78 | -1,03% | 471.786,00 |
| 15.05.2026 | 81,25 | 82,68 | 78,33 | 81,62 | -0,10% | 408.767,00 |
| 14.05.2026 | 79,99 | 82,39 | 79,36 | 81,70 | 3,33% | 460.802,00 |
| 13.05.2026 | 81,00 | 81,88 | 78,74 | 79,07 | -3,01% | 339.437,00 |
| 12.05.2026 | 82,36 | 83,37 | 81,23 | 81,52 | -0,96% | 377.897,00 |
| 11.05.2026 | 83,50 | 86,14 | 81,91 | 82,31 | -1,87% | 450.526,00 |
| 08.05.2026 | 82,81 | 84,21 | 79,00 | 83,88 | 2,03% | 455.223,00 |
| 07.05.2026 | 90,12 | 92,60 | 79,90 | 82,21 | -2,25% | 994.853,00 |
| 06.05.2026 | 85,13 | 85,74 | 83,91 | 84,10 | -0,37% | 252.050,00 |
| 05.05.2026 | 83,63 | 85,57 | 83,63 | 84,41 | 1,42% | 243.301,00 |
| 04.05.2026 | 82,71 | 84,14 | 82,32 | 83,23 | -0,08% | 210.215,00 |
| 01.05.2026 | 83,00 | 83,69 | 82,71 | 83,30 | 0,59% | 147.146,00 |
| 30.04.2026 | 81,69 | 83,37 | 80,33 | 82,81 | 1,07% | 341.935,00 |
| 29.04.2026 | 83,68 | 84,20 | 81,21 | 81,93 | -2,55% | 298.655,00 |
| 28.04.2026 | 84,63 | 85,24 | 83,66 | 84,07 | -0,27% | 138.892,00 |
| 27.04.2026 | 83,91 | 85,09 | 82,43 | 84,30 | 0,68% | 186.707,00 |
| 24.04.2026 | 83,78 | 84,33 | 82,02 | 83,73 | -0,44% | 291.109,00 |
| 23.04.2026 | 83,60 | 85,42 | 83,22 | 84,10 | 0,91% | 382.471,00 |
| 22.04.2026 | 82,45 | 83,60 | 81,75 | 83,34 | 1,98% | 269.259,00 |
| 21.04.2026 | 83,02 | 83,72 | 81,45 | 81,72 | -0,69% | 338.070,00 |
| 20.04.2026 | 80,74 | 82,66 | 80,74 | 82,29 | 1,91% | 224.184,00 |
| 17.04.2026 | 79,55 | 81,77 | 79,11 | 80,75 | 2,53% | 349.310,00 |
| 16.04.2026 | 78,50 | 79,92 | 77,62 | 78,76 | 0,10% | 536.744,00 |
| 15.04.2026 | 79,39 | 80,16 | 77,70 | 78,68 | -1,29% | 923.557,00 |
| 14.04.2026 | 78,28 | 80,12 | 77,71 | 79,71 | 1,77% | 336.566,00 |
| 13.04.2026 | 75,22 | 78,42 | 75,17 | 78,32 | 3,83% | 317.228,00 |
| 10.04.2026 | 76,37 | 76,37 | 74,55 | 75,43 | -1,27% | 210.903,00 |
| 09.04.2026 | 73,88 | 76,74 | 73,46 | 76,40 | 2,15% | 371.754,00 |
| 08.04.2026 | 75,00 | 79,52 | 73,52 | 74,79 | 1,31% | 789.364,00 |
| 07.04.2026 | 72,31 | 74,08 | 72,31 | 73,82 | 1,78% | 360.688,00 |
| 06.04.2026 | 71,08 | 72,86 | 70,84 | 72,53 | 1,95% | 329.619,00 |
| 02.04.2026 | 70,12 | 72,10 | 69,10 | 71,14 | 0,27% | 195.342,00 |
| 01.04.2026 | 70,60 | 71,77 | 69,88 | 70,95 | 1,24% | 177.060,00 |
| 31.03.2026 | 69,56 | 70,08 | 68,39 | 70,08 | 2,10% | 238.644,00 |
| 30.03.2026 | 69,12 | 69,93 | 67,96 | 68,64 | -0,33% | 197.739,00 |
| 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 |