83,980$
0,67%
Echtzeit-Aktienkurs Encompass Health Corp.
Bid:
Ask:
Aktienkurse zur Encompass Health Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 83,22 | 83,72 | 82,38 | 83,42 | 0,65% | 465.428,00 |
| 01.05.2024 | 82,83 | 84,07 | 82,82 | 82,88 | -0,60% | 543.838,00 |
| 30.04.2024 | 83,52 | 83,90 | 82,75 | 83,38 | -0,31% | 764.374,00 |
| 29.04.2024 | 82,77 | 83,92 | 82,67 | 83,64 | 1,42% | 537.945,00 |
| 26.04.2024 | 82,32 | 83,17 | 82,09 | 82,47 | -0,31% | 706.619,00 |
| 25.04.2024 | 85,25 | 85,84 | 81,45 | 82,73 | -0,08% | 1.488.277,00 |
| 24.04.2024 | 82,35 | 83,62 | 82,23 | 82,80 | 0,41% | 1.216.634,00 |
| 23.04.2024 | 80,77 | 82,49 | 80,49 | 82,46 | 2,65% | 695.644,00 |
| 22.04.2024 | 79,69 | 81,07 | 79,26 | 80,33 | 1,40% | 619.688,00 |
| 19.04.2024 | 78,65 | 79,50 | 78,65 | 79,22 | 0,76% | 784.352,00 |
| 18.04.2024 | 79,32 | 79,81 | 78,53 | 78,62 | -1,34% | 769.242,00 |
| 17.04.2024 | 80,40 | 81,01 | 79,43 | 79,69 | -0,35% | 644.075,00 |
| 16.04.2024 | 81,05 | 81,41 | 79,33 | 79,97 | -0,94% | 721.965,00 |
| 15.04.2024 | 81,18 | 81,75 | 80,22 | 80,73 | 0,30% | 563.356,00 |
| 12.04.2024 | 81,58 | 81,89 | 80,47 | 80,49 | -1,43% | 611.053,00 |
| 11.04.2024 | 81,73 | 81,91 | 81,08 | 81,66 | 0,11% | 489.804,00 |
| 10.04.2024 | 81,21 | 81,75 | 80,53 | 81,57 | -0,46% | 652.336,00 |
| 09.04.2024 | 82,41 | 82,67 | 81,28 | 81,95 | -0,44% | 548.072,00 |
| 08.04.2024 | 82,85 | 83,17 | 82,24 | 82,31 | -1,26% | 630.978,00 |
| 05.04.2024 | 80,93 | 83,41 | 80,92 | 83,36 | 2,91% | 867.090,00 |
| 04.04.2024 | 82,57 | 82,85 | 80,93 | 81,00 | -1,46% | 587.613,00 |
| 03.04.2024 | 81,86 | 83,12 | 81,86 | 82,20 | 0,24% | 955.504,00 |
| 02.04.2024 | 82,64 | 82,75 | 81,18 | 82,00 | -1,48% | 852.474,00 |
| 01.04.2024 | 81,97 | 83,36 | 81,08 | 83,23 | 0,79% | 1.438.980,00 |
| 28.03.2024 | 80,19 | 83,73 | 80,19 | 82,58 | 6,27% | 1.859.934,00 |
| 27.03.2024 | 77,47 | 77,91 | 77,09 | 77,71 | 1,26% | 444.070,00 |
| 26.03.2024 | 76,25 | 76,86 | 76,11 | 76,74 | 0,79% | 410.258,00 |
| 25.03.2024 | 76,70 | 76,98 | 76,12 | 76,14 | -0,48% | 465.270,00 |
| 22.03.2024 | 77,31 | 77,75 | 76,44 | 76,51 | -1,02% | 689.457,00 |
| 21.03.2024 | 76,81 | 77,73 | 76,63 | 77,30 | 0,82% | 548.491,00 |
| 20.03.2024 | 77,45 | 77,45 | 76,12 | 76,67 | -0,76% | 580.898,00 |
| 19.03.2024 | 76,11 | 77,43 | 76,11 | 77,26 | 1,67% | 695.233,00 |
| 18.03.2024 | 74,75 | 76,46 | 74,45 | 75,99 | 1,66% | 832.920,00 |
| 15.03.2024 | 74,49 | 75,19 | 74,27 | 74,75 | -0,48% | 1.382.827,00 |
| 14.03.2024 | 75,77 | 76,25 | 74,30 | 75,11 | -1,33% | 527.897,00 |
| 13.03.2024 | 76,93 | 78,03 | 75,83 | 76,12 | -1,08% | 682.645,00 |
| 12.03.2024 | 75,53 | 76,96 | 75,32 | 76,95 | 1,56% | 611.057,00 |
| 11.03.2024 | 76,20 | 76,35 | 75,47 | 75,77 | -0,89% | 376.185,00 |
| 08.03.2024 | 77,38 | 77,59 | 76,26 | 76,45 | -1,19% | 429.966,00 |
| 07.03.2024 | 77,35 | 78,12 | 77,16 | 77,37 | 1,01% | 614.102,00 |
| 06.03.2024 | 75,35 | 76,63 | 74,90 | 76,60 | 2,41% | 791.266,00 |
| 05.03.2024 | 75,18 | 75,40 | 74,48 | 74,80 | -0,08% | 459.663,00 |
| 04.03.2024 | 74,32 | 75,39 | 74,29 | 74,86 | 0,89% | 544.241,00 |
| 01.03.2024 | 74,43 | 74,87 | 73,82 | 74,20 | -0,27% | 613.763,00 |
| 29.02.2024 | 74,99 | 75,17 | 73,68 | 74,40 | -0,43% | 865.916,00 |
| 28.02.2024 | 75,29 | 75,65 | 74,49 | 74,72 | -0,82% | 417.342,00 |
| 27.02.2024 | 75,28 | 75,90 | 75,04 | 75,34 | -0,07% | 417.201,00 |
| 26.02.2024 | 75,37 | 75,85 | 74,80 | 75,39 | 0,19% | 596.114,00 |
| 23.02.2024 | 74,30 | 75,77 | 74,16 | 75,25 | 1,47% | 677.437,00 |
| 22.02.2024 | 74,53 | 74,80 | 73,92 | 74,16 | -0,50% | 891.008,00 |
| 21.02.2024 | 73,76 | 74,76 | 73,74 | 74,53 | 0,70% | 735.581,00 |
| 20.02.2024 | 73,27 | 74,27 | 73,02 | 74,01 | 0,63% | 554.830,00 |
| 16.02.2024 | 73,77 | 74,14 | 73,14 | 73,55 | -0,31% | 451.995,00 |
| 15.02.2024 | 73,73 | 74,40 | 73,35 | 73,78 | 0,59% | 394.788,00 |
| 14.02.2024 | 73,41 | 73,68 | 72,57 | 73,35 | 0,38% | 591.760,00 |
| 13.02.2024 | 72,79 | 74,10 | 72,53 | 73,07 | -0,68% | 705.931,00 |
| 12.02.2024 | 72,90 | 73,60 | 72,38 | 73,57 | 0,88% | 643.685,00 |
| 09.02.2024 | 74,17 | 74,17 | 72,42 | 72,93 | -0,71% | 738.988,00 |
| 08.02.2024 | 73,50 | 76,84 | 72,37 | 73,45 | 0,95% | 1.992.900,00 |
| 07.02.2024 | 72,27 | 73,65 | 71,99 | 72,76 | 0,79% | 805.422,00 |
| 06.02.2024 | 71,79 | 72,55 | 71,79 | 72,19 | 0,52% | 502.195,00 |
| 05.02.2024 | 72,23 | 72,48 | 70,83 | 71,82 | -0,64% | 705.458,00 |
| 02.02.2024 | 72,58 | 73,28 | 71,96 | 72,28 | -0,99% | 482.757,00 |
| 01.02.2024 | 70,88 | 73,38 | 70,88 | 73,00 | 2,76% | 765.068,00 |
| 31.01.2024 | 72,43 | 72,99 | 71,02 | 71,04 | -1,15% | 464.993,00 |
| 30.01.2024 | 72,03 | 72,22 | 71,51 | 71,87 | 0,38% | 406.061,00 |
| 29.01.2024 | 71,24 | 71,67 | 70,74 | 71,60 | -0,11% | 638.616,00 |
| 26.01.2024 | 71,56 | 72,09 | 70,82 | 71,68 | 0,69% | 543.003,00 |
| 25.01.2024 | 70,79 | 71,19 | 69,95 | 71,19 | 0,92% | 511.027,00 |
| 24.01.2024 | 70,96 | 70,98 | 70,17 | 70,54 | -0,32% | 387.699,00 |
| 23.01.2024 | 71,00 | 71,00 | 70,21 | 70,77 | -0,28% | 336.848,00 |
| 22.01.2024 | 70,77 | 71,43 | 70,72 | 70,97 | 0,72% | 360.994,00 |
| 19.01.2024 | 71,00 | 71,00 | 69,99 | 70,46 | -0,56% | 388.087,00 |
| 18.01.2024 | 69,95 | 70,87 | 69,77 | 70,86 | 1,53% | 492.440,00 |
| 17.01.2024 | 71,34 | 71,84 | 69,72 | 69,79 | -2,32% | 452.048,00 |
| 16.01.2024 | 68,74 | 71,50 | 67,94 | 71,45 | 3,64% | 1.042.523,00 |
| 12.01.2024 | 69,20 | 70,00 | 68,57 | 68,94 | 0,07% | 641.313,00 |
| 11.01.2024 | 68,38 | 69,05 | 68,05 | 68,89 | 0,63% | 441.236,00 |
| 10.01.2024 | 68,15 | 68,96 | 68,15 | 68,46 | 0,29% | 422.123,00 |
| 09.01.2024 | 67,85 | 68,41 | 67,43 | 68,26 | 0,35% | 361.588,00 |
| 08.01.2024 | 68,09 | 68,50 | 67,12 | 68,02 | -0,03% | 429.924,00 |
| 05.01.2024 | 66,98 | 68,42 | 66,87 | 68,04 | 1,73% | 1.040.141,00 |
| 04.01.2024 | 67,07 | 67,53 | 66,36 | 66,88 | -0,33% | 781.762,00 |
| 03.01.2024 | 67,01 | 67,31 | 66,55 | 67,10 | -0,09% | 509.787,00 |
| 02.01.2024 | 66,00 | 67,19 | 65,99 | 67,16 | 0,66% | 520.507,00 |
| 29.12.2023 | 67,17 | 67,27 | 66,36 | 66,72 | -0,77% | 431.833,00 |
| 28.12.2023 | 67,30 | 67,86 | 66,95 | 67,24 | -0,46% | 362.130,00 |
| 27.12.2023 | 67,59 | 67,83 | 67,44 | 67,55 | 0,13% | 427.849,00 |
| 26.12.2023 | 67,18 | 67,90 | 67,00 | 67,46 | 0,42% | 275.085,00 |
| 22.12.2023 | 66,84 | 67,45 | 66,63 | 67,18 | 0,99% | 438.450,00 |
| 21.12.2023 | 66,10 | 66,67 | 65,96 | 66,52 | 1,08% | 364.751,00 |
| 20.12.2023 | 66,49 | 66,71 | 65,80 | 65,81 | -1,36% | 480.108,00 |
| 19.12.2023 | 66,26 | 66,83 | 66,10 | 66,72 | 1,14% | 492.932,00 |
| 18.12.2023 | 65,71 | 66,26 | 65,39 | 65,97 | 0,70% | 603.803,00 |
| 15.12.2023 | 67,09 | 67,30 | 65,33 | 65,51 | -2,98% | 1.886.684,00 |
| 14.12.2023 | 67,58 | 68,28 | 67,36 | 67,52 | 0,82% | 986.355,00 |
| 13.12.2023 | 65,97 | 67,34 | 65,87 | 66,97 | 1,49% | 737.676,00 |
| 12.12.2023 | 65,66 | 66,46 | 65,34 | 65,99 | 0,55% | 598.603,00 |
| 11.12.2023 | 65,12 | 65,75 | 64,38 | 65,63 | 1,28% | 651.760,00 |
| 08.12.2023 | 64,90 | 65,03 | 64,15 | 64,80 | -0,29% | 674.501,00 |