39,200€
1,55%
Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 39,20 | 39,40 | 39,00 | 39,40 | 2,07% | - |
| 29.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 26.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 25.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 24.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 23.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 22.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | - |
| 19.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 18.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 17.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 16.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 15.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 12.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 11.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 10.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 09.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 08.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 05.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 04.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 03.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 02.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -4,72% | - |
| 28.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 27.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 26.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 25.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 22.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 3,32% | - |
| 21.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 20.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 19.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 18.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -1,40% | - |
| 15.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -2,73% | - |
| 14.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 13.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 12.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 11.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 2,24% | - |
| 08.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 07.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 06.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 05.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 04.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 01.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 29.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 28.02.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 27.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -3,96% | - |
| 26.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | - |
| 23.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -9,76% | - |
| 22.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 21.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 20.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 19.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 16.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 15.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 14.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -4,17% | - |
| 13.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 3,45% | - |
| 12.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 09.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,75% | - |
| 08.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 07.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 06.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 05.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 02.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 01.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | - |
| 31.01.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 30.01.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 29.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 26.01.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 25.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 24.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 23.01.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 22.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 19.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 18.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 17.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 16.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 15.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 12.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 11.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 10.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 09.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 08.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 05.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 04.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -4,26% | - |
| 03.01.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 2,62% | - |
| 02.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 29.12.2023 | 46,40 | 46,60 | 46,40 | 46,60 | 1,30% | - |
| 28.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 27.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 22.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 21.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 20.12.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 19.12.2023 | 44,60 | 45,20 | 44,60 | 45,20 | 3,20% | 52,00 |
| 18.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 15.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 2,34% | - |
| 14.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 5,94% | - |
| 13.12.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -4,72% | - |
| 12.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 11.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 08.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | - |
| 07.12.2023 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 06.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |