97,150$
0,62%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 98,58 | 100,00 | 96,82 | 97,15 | 0,62% | 64.731,00 |
| 02.09.2026 | 94,25 | 96,73 | 93,42 | 96,55 | 3,81% | 552.836,00 |
| 01.09.2026 | 96,94 | 97,54 | 92,80 | 93,01 | -4,12% | 421.480,00 |
| 31.08.2026 | 98,95 | 99,37 | 96,63 | 97,01 | -1,95% | 367.305,00 |
| 28.08.2026 | 102,33 | 103,74 | 98,60 | 98,94 | -3,00% | 363.446,00 |
| 27.08.2026 | 101,23 | 102,88 | 99,27 | 102,00 | 1,85% | 242.498,00 |
| 26.08.2026 | 103,67 | 103,99 | 99,69 | 100,15 | -2,16% | 296.032,00 |
| 25.08.2026 | 103,99 | 104,00 | 102,26 | 102,36 | -0,77% | 249.199,00 |
| 24.08.2026 | 101,39 | 103,46 | 101,21 | 103,15 | 1,92% | 243.480,00 |
| 21.08.2026 | 99,41 | 101,53 | 99,41 | 101,21 | 3,13% | 399.248,00 |
| 20.08.2026 | 99,66 | 100,61 | 94,81 | 98,14 | -3,11% | 366.860,00 |
| 19.08.2026 | 103,10 | 104,23 | 100,94 | 101,29 | -0,90% | 273.727,00 |
| 18.08.2026 | 103,44 | 104,08 | 102,19 | 102,21 | -1,42% | 247.134,00 |
| 17.08.2026 | 103,17 | 104,98 | 103,10 | 103,68 | -0,06% | 754.614,00 |
| 14.08.2026 | 101,29 | 103,76 | 101,15 | 103,74 | 2,34% | 258.108,00 |
| 13.08.2026 | 98,42 | 101,51 | 98,42 | 101,37 | 4,01% | 372.906,00 |
| 12.08.2026 | 94,51 | 99,66 | 94,46 | 97,46 | 4,25% | 379.782,00 |
| 11.08.2026 | 94,92 | 97,33 | 92,62 | 93,49 | -1,55% | 312.088,00 |
| 10.08.2026 | 100,81 | 101,64 | 94,76 | 94,96 | -5,23% | 327.365,00 |
| 07.08.2026 | 98,00 | 101,80 | 95,98 | 100,20 | 2,35% | 377.381,00 |
| 06.08.2026 | 101,19 | 101,19 | 95,32 | 97,90 | 5,62% | 642.706,00 |
| 05.08.2026 | 96,08 | 97,01 | 91,88 | 92,69 | -2,92% | 338.666,00 |
| 04.08.2026 | 96,08 | 97,14 | 94,50 | 95,48 | -0,81% | 290.287,00 |
| 03.08.2026 | 95,12 | 98,15 | 95,05 | 96,26 | 2,32% | 324.696,00 |
| 31.07.2026 | 93,76 | 95,52 | 92,81 | 94,08 | 0,05% | 223.302,00 |
| 30.07.2026 | 94,48 | 96,38 | 93,34 | 94,03 | 0,23% | 227.961,00 |
| 29.07.2026 | 95,16 | 97,80 | 93,40 | 93,81 | -2,20% | 441.314,00 |
| 28.07.2026 | 95,74 | 98,02 | 94,58 | 95,92 | 1,60% | 472.355,00 |
| 27.07.2026 | 90,29 | 94,57 | 90,29 | 94,41 | 4,72% | 369.513,00 |
| 24.07.2026 | 85,67 | 90,78 | 85,67 | 90,16 | 5,40% | 606.052,00 |
| 23.07.2026 | 86,55 | 87,28 | 82,71 | 85,54 | -2,97% | 1.171.728,00 |
| 22.07.2026 | 89,02 | 89,52 | 87,57 | 88,16 | -1,09% | 173.557,00 |
| 21.07.2026 | 88,98 | 89,33 | 87,02 | 89,13 | 0,52% | 203.244,00 |
| 20.07.2026 | 91,39 | 91,68 | 88,64 | 88,67 | -2,91% | 169.648,00 |
| 17.07.2026 | 91,09 | 92,05 | 89,83 | 91,33 | -1,07% | 160.653,00 |
| 16.07.2026 | 89,28 | 92,43 | 89,28 | 92,32 | 2,84% | 280.198,00 |
| 15.07.2026 | 90,00 | 90,47 | 88,47 | 89,77 | 0,16% | 152.216,00 |
| 14.07.2026 | 90,96 | 91,36 | 89,15 | 89,63 | -1,43% | 254.771,00 |
| 13.07.2026 | 92,23 | 92,69 | 90,38 | 90,93 | -1,78% | 228.376,00 |
| 10.07.2026 | 91,96 | 93,21 | 91,02 | 92,58 | 0,78% | 182.158,00 |
| 09.07.2026 | 88,20 | 92,68 | 87,60 | 91,86 | 4,83% | 389.043,00 |
| 08.07.2026 | 89,82 | 90,34 | 86,71 | 87,63 | -2,87% | 259.455,00 |
| 07.07.2026 | 88,59 | 91,24 | 88,59 | 90,21 | 0,78% | 374.331,00 |
| 06.07.2026 | 90,61 | 91,22 | 89,13 | 89,51 | -1,21% | 670.434,00 |
| 02.07.2026 | 93,64 | 94,33 | 89,73 | 90,61 | -3,34% | 447.217,00 |
| 01.07.2026 | 93,29 | 94,60 | 92,24 | 93,74 | 0,49% | 406.055,00 |
| 30.06.2026 | 92,69 | 94,03 | 91,50 | 93,28 | 0,50% | 379.615,00 |
| 29.06.2026 | 90,13 | 92,93 | 88,83 | 92,82 | 2,43% | 391.080,00 |
| 26.06.2026 | 87,42 | 90,74 | 87,01 | 90,62 | 3,71% | 665.815,00 |
| 25.06.2026 | 86,30 | 87,40 | 85,42 | 87,38 | 0,36% | 216.588,00 |
| 24.06.2026 | 86,45 | 89,53 | 85,98 | 87,07 | 1,47% | 400.975,00 |
| 23.06.2026 | 83,08 | 86,47 | 83,06 | 85,81 | 2,22% | 302.143,00 |
| 22.06.2026 | 83,83 | 84,49 | 82,88 | 83,95 | 1,08% | 174.693,00 |
| 18.06.2026 | 83,37 | 83,71 | 82,33 | 83,05 | 0,50% | 440.821,00 |
| 17.06.2026 | 83,45 | 84,56 | 81,81 | 82,64 | -0,47% | 268.591,00 |
| 16.06.2026 | 83,35 | 85,35 | 82,91 | 83,03 | 0,44% | 292.947,00 |
| 15.06.2026 | 81,58 | 84,19 | 81,34 | 82,67 | 1,64% | 352.451,00 |
| 12.06.2026 | 80,70 | 81,94 | 79,13 | 81,34 | 1,09% | 162.602,00 |
| 11.06.2026 | 80,51 | 80,69 | 77,71 | 80,46 | 0,32% | 325.826,00 |
| 10.06.2026 | 82,08 | 82,43 | 79,20 | 80,20 | -2,87% | 713.451,00 |
| 09.06.2026 | 81,44 | 83,00 | 80,65 | 82,57 | 2,83% | 235.484,00 |
| 08.06.2026 | 82,32 | 82,32 | 79,54 | 80,30 | -1,42% | 292.893,00 |
| 05.06.2026 | 80,23 | 81,53 | 79,73 | 81,46 | 1,07% | 204.248,00 |
| 04.06.2026 | 78,08 | 80,68 | 77,80 | 80,60 | 3,36% | 220.274,00 |
| 03.06.2026 | 78,46 | 80,77 | 77,85 | 77,98 | -0,17% | 236.417,00 |
| 02.06.2026 | 78,43 | 79,32 | 77,02 | 78,11 | -0,52% | 219.652,00 |
| 01.06.2026 | 79,96 | 80,67 | 78,22 | 78,52 | -1,77% | 217.477,00 |
| 29.05.2026 | 80,30 | 80,99 | 79,43 | 79,93 | -0,49% | 285.235,00 |
| 28.05.2026 | 81,66 | 81,66 | 79,94 | 80,32 | -1,87% | 196.894,00 |
| 27.05.2026 | 81,90 | 82,44 | 81,05 | 81,85 | 0,37% | 184.910,00 |
| 26.05.2026 | 80,56 | 81,76 | 80,31 | 81,55 | 1,68% | 169.114,00 |
| 22.05.2026 | 81,82 | 81,99 | 79,79 | 80,20 | -1,63% | 191.525,00 |
| 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 |