42,800€
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 42,90 | 43,10 | 42,30 | 42,90 | 0,23% | - |
| 16.05.2024 | 42,10 | 43,30 | 42,10 | 42,80 | 0,00% | - |
| 15.05.2024 | 43,20 | 44,00 | 42,80 | 42,80 | -0,93% | - |
| 14.05.2024 | 43,90 | 44,80 | 43,00 | 43,20 | -1,37% | - |
| 13.05.2024 | 43,70 | 44,50 | 43,60 | 43,80 | 0,46% | - |
| 10.05.2024 | 43,80 | 44,80 | 43,20 | 43,60 | -2,46% | - |
| 09.05.2024 | 40,30 | 45,20 | 40,00 | 44,70 | 11,47% | - |
| 08.05.2024 | 39,90 | 40,80 | 38,80 | 40,10 | 0,50% | - |
| 07.05.2024 | 40,30 | 41,00 | 39,80 | 39,90 | -0,99% | - |
| 06.05.2024 | 39,70 | 40,80 | 39,70 | 40,30 | 1,00% | - |
| 03.05.2024 | 40,20 | 40,50 | 39,10 | 39,90 | -0,75% | - |
| 02.05.2024 | 38,50 | 40,90 | 38,50 | 40,20 | 4,42% | - |
| 30.04.2024 | 39,30 | 39,80 | 38,40 | 38,50 | -2,04% | - |
| 29.04.2024 | 38,90 | 39,90 | 38,80 | 39,30 | 1,03% | - |
| 26.04.2024 | 38,90 | 39,30 | 38,50 | 38,90 | 0,00% | - |
| 25.04.2024 | 40,20 | 40,30 | 38,80 | 38,90 | -3,71% | - |
| 24.04.2024 | 39,70 | 40,40 | 39,30 | 40,40 | 1,76% | - |
| 23.04.2024 | 39,50 | 40,10 | 39,40 | 39,70 | 0,51% | - |
| 22.04.2024 | 40,10 | 40,50 | 39,40 | 39,50 | -1,50% | - |
| 19.04.2024 | 39,10 | 40,40 | 39,00 | 40,10 | 2,30% | - |
| 18.04.2024 | 38,60 | 39,40 | 37,80 | 39,20 | 1,03% | - |
| 17.04.2024 | 38,20 | 39,90 | 38,20 | 38,80 | 1,84% | - |
| 16.04.2024 | 39,50 | 39,60 | 38,00 | 38,10 | -3,54% | - |
| 15.04.2024 | 39,50 | 40,70 | 39,20 | 39,50 | -1,99% | - |
| 12.04.2024 | 41,10 | 41,10 | 40,10 | 40,30 | -0,98% | - |
| 11.04.2024 | 40,30 | 41,80 | 40,30 | 40,70 | -0,97% | - |
| 10.04.2024 | 41,70 | 42,00 | 40,50 | 41,10 | -1,44% | - |
| 09.04.2024 | 40,90 | 41,80 | 40,70 | 41,70 | 1,96% | - |
| 08.04.2024 | 40,20 | 41,00 | 40,00 | 40,90 | 1,74% | - |
| 05.04.2024 | 40,10 | 40,30 | 39,60 | 40,20 | 0,75% | - |
| 04.04.2024 | 40,10 | 40,60 | 39,40 | 39,90 | -0,25% | - |
| 03.04.2024 | 40,60 | 40,70 | 39,80 | 40,00 | -1,48% | - |
| 02.04.2024 | 40,50 | 40,60 | 39,50 | 40,60 | -4,47% | - |
| 28.03.2024 | 41,70 | 43,20 | 41,70 | 42,50 | 0,24% | - |
| 27.03.2024 | 41,50 | 42,60 | 41,50 | 42,40 | 2,17% | - |
| 26.03.2024 | 42,90 | 42,90 | 41,20 | 41,50 | -1,19% | - |
| 25.03.2024 | 42,90 | 43,60 | 42,00 | 42,00 | -2,10% | - |
| 22.03.2024 | 43,70 | 44,10 | 42,90 | 42,90 | -1,83% | - |
| 21.03.2024 | 42,50 | 43,80 | 42,40 | 43,70 | 2,82% | - |
| 20.03.2024 | 41,70 | 43,00 | 41,70 | 42,50 | 2,16% | - |
| 19.03.2024 | 41,30 | 42,80 | 41,20 | 41,60 | 0,73% | - |
| 18.03.2024 | 42,30 | 42,40 | 41,20 | 41,30 | -2,36% | - |
| 15.03.2024 | 42,90 | 43,20 | 41,90 | 42,30 | -1,17% | - |
| 14.03.2024 | 44,00 | 44,70 | 42,00 | 42,80 | -2,73% | - |
| 13.03.2024 | 45,00 | 45,10 | 43,80 | 44,00 | -2,00% | - |
| 12.03.2024 | 45,20 | 45,40 | 44,50 | 44,90 | -0,66% | - |
| 11.03.2024 | 45,20 | 46,30 | 44,80 | 45,20 | -1,31% | - |
| 08.03.2024 | 44,90 | 46,30 | 44,60 | 45,80 | 2,69% | - |
| 07.03.2024 | 44,00 | 44,80 | 43,80 | 44,60 | 1,13% | - |
| 06.03.2024 | 43,80 | 44,70 | 43,30 | 44,10 | 0,46% | - |
| 05.03.2024 | 44,80 | 45,00 | 43,80 | 43,90 | -2,01% | - |
| 04.03.2024 | 45,10 | 45,60 | 44,70 | 44,80 | -0,88% | - |
| 01.03.2024 | 44,40 | 45,20 | 44,10 | 45,20 | 1,57% | - |
| 29.02.2024 | 44,50 | 45,50 | 43,90 | 44,50 | 0,00% | - |
| 28.02.2024 | 44,30 | 44,60 | 43,90 | 44,50 | 0,45% | - |
| 27.02.2024 | 43,70 | 44,70 | 43,60 | 44,30 | 0,91% | - |
| 26.02.2024 | 45,70 | 45,90 | 43,80 | 43,90 | -3,94% | - |
| 23.02.2024 | 44,50 | 46,40 | 44,00 | 45,70 | 2,70% | - |
| 22.02.2024 | 49,40 | 49,60 | 43,70 | 44,50 | -9,92% | - |
| 21.02.2024 | 48,40 | 49,80 | 47,80 | 49,40 | 0,41% | - |
| 20.02.2024 | 48,00 | 49,50 | 47,70 | 49,20 | 2,50% | - |
| 19.02.2024 | 48,00 | 49,00 | 48,00 | 48,00 | -2,04% | - |
| 16.02.2024 | 47,40 | 50,50 | 46,30 | 49,00 | 3,38% | - |
| 15.02.2024 | 46,20 | 47,70 | 46,20 | 47,40 | 1,94% | - |
| 14.02.2024 | 46,20 | 46,90 | 45,80 | 46,50 | 0,65% | - |
| 13.02.2024 | 48,20 | 48,40 | 45,90 | 46,20 | -4,15% | - |
| 12.02.2024 | 46,70 | 48,60 | 46,60 | 48,20 | 3,21% | - |
| 09.02.2024 | 46,60 | 47,30 | 45,70 | 46,70 | 0,21% | - |
| 08.02.2024 | 44,90 | 46,60 | 44,90 | 46,60 | 1,75% | - |
| 07.02.2024 | 46,60 | 46,90 | 45,30 | 45,80 | -1,72% | - |
| 06.02.2024 | 46,40 | 46,90 | 44,60 | 46,60 | 0,43% | - |
| 05.02.2024 | 45,70 | 47,00 | 45,70 | 46,40 | 0,00% | - |
| 02.02.2024 | 46,20 | 48,40 | 46,20 | 46,40 | -1,49% | - |
| 01.02.2024 | 46,30 | 47,20 | 46,00 | 47,10 | 1,51% | - |
| 31.01.2024 | 48,20 | 48,60 | 46,30 | 46,40 | -3,53% | - |
| 30.01.2024 | 47,80 | 48,40 | 47,30 | 48,10 | 0,42% | - |
| 29.01.2024 | 47,10 | 48,40 | 47,10 | 47,90 | 0,42% | - |
| 26.01.2024 | 47,40 | 48,00 | 47,10 | 47,70 | 0,63% | - |
| 25.01.2024 | 46,20 | 48,10 | 46,20 | 47,40 | 0,64% | - |
| 24.01.2024 | 47,50 | 47,90 | 46,80 | 47,10 | -1,05% | - |
| 23.01.2024 | 47,50 | 48,40 | 46,80 | 47,60 | 0,00% | - |
| 22.01.2024 | 45,50 | 47,80 | 45,50 | 47,60 | 2,59% | - |
| 19.01.2024 | 46,20 | 47,00 | 45,20 | 46,40 | 0,65% | - |
| 18.01.2024 | 44,00 | 46,30 | 44,00 | 46,10 | 2,67% | - |
| 17.01.2024 | 45,30 | 45,40 | 43,80 | 44,90 | -0,88% | - |
| 16.01.2024 | 45,00 | 45,50 | 43,80 | 45,30 | 0,67% | - |
| 15.01.2024 | 44,10 | 45,00 | 44,10 | 45,00 | 0,00% | - |
| 12.01.2024 | 45,20 | 46,80 | 44,60 | 45,00 | 0,00% | - |
| 11.01.2024 | 45,90 | 46,00 | 44,60 | 45,00 | -1,75% | - |
| 10.01.2024 | 44,90 | 46,10 | 44,80 | 45,80 | 0,00% | - |
| 09.01.2024 | 45,80 | 46,00 | 44,70 | 45,80 | 0,00% | - |
| 08.01.2024 | 44,50 | 46,20 | 44,50 | 45,80 | 0,88% | - |
| 05.01.2024 | 45,10 | 46,10 | 44,00 | 45,40 | 0,44% | - |
| 04.01.2024 | 45,20 | 45,80 | 42,70 | 45,20 | 0,00% | - |
| 03.01.2024 | 46,70 | 47,20 | 44,60 | 45,20 | -4,24% | - |
| 02.01.2024 | 46,80 | 47,30 | 46,00 | 47,20 | 0,85% | - |
| 29.12.2023 | 46,70 | 46,80 | 46,50 | 46,80 | 0,21% | - |
| 28.12.2023 | 45,30 | 47,00 | 45,30 | 46,70 | 1,08% | - |
| 27.12.2023 | 45,70 | 46,70 | 45,70 | 46,20 | 1,09% | - |
| 22.12.2023 | 46,20 | 46,80 | 45,20 | 45,70 | -1,08% | - |