Echtzeit-Aktienkurs Encore Capital Group
Bid:
Ask:
Aktienkurse zur Encore Capital Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 33,62 | 33,62 | 33,36 | 33,41 | 0,65% | - |
| 25.02.2021 | 33,04 | 33,33 | 33,03 | 33,20 | -3,46% | - |
| 24.02.2021 | 33,63 | 34,74 | 33,38 | 34,39 | 3,10% | - |
| 23.02.2021 | 33,60 | 33,91 | 32,76 | 33,35 | -0,95% | - |
| 22.02.2021 | 33,32 | 33,80 | 33,17 | 33,67 | 2,79% | - |
| 19.02.2021 | 32,92 | 33,07 | 32,27 | 32,76 | 1,38% | - |
| 18.02.2021 | 32,32 | 32,62 | 32,06 | 32,31 | -1,54% | - |
| 17.02.2021 | 32,85 | 33,13 | 0,00 | 32,82 | -1,88% | - |
| 16.02.2021 | 33,91 | 33,91 | 33,04 | 33,45 | 0,06% | - |
| 12.02.2021 | 33,88 | 33,92 | 33,23 | 33,43 | 0,44% | - |
| 11.02.2021 | 33,26 | 33,58 | 32,57 | 33,28 | 0,35% | - |
| 10.02.2021 | 33,11 | 33,58 | 33,00 | 33,17 | -0,48% | - |
| 09.02.2021 | 32,83 | 33,58 | 32,39 | 33,33 | -1,55% | - |
| 08.02.2021 | 33,33 | 33,92 | 33,01 | 33,85 | 2,64% | - |
| 05.02.2021 | 32,73 | 33,03 | 32,30 | 32,98 | 1,93% | - |
| 04.02.2021 | 32,38 | 32,60 | 31,89 | 32,36 | 1,49% | - |
| 03.02.2021 | 31,36 | 32,00 | 31,36 | 31,88 | 1,38% | - |
| 02.02.2021 | 31,39 | 31,70 | 31,11 | 31,45 | 3,05% | - |
| 01.02.2021 | 29,99 | 30,92 | 29,90 | 30,52 | 2,64% | - |
| 29.01.2021 | 30,71 | 31,26 | 29,64 | 29,73 | -3,68% | - |
| 28.01.2021 | 30,62 | 30,97 | 30,03 | 30,87 | -0,31% | - |
| 27.01.2021 | 30,72 | 31,75 | 30,67 | 30,96 | 0,31% | - |
| 26.01.2021 | 0,00 | 31,01 | 0,00 | 30,87 | 2,37% | - |
| 25.01.2021 | 30,15 | 30,15 | 30,13 | 30,15 | 0,00% | - |
| 22.01.2021 | 32,05 | 32,12 | 29,82 | 30,15 | -8,47% | - |
| 21.01.2021 | 32,91 | 33,01 | 32,91 | 32,94 | 0,08% | - |
| 20.01.2021 | 32,64 | 33,47 | 32,18 | 32,92 | 1,17% | - |
| 19.01.2021 | 31,40 | 32,64 | 31,28 | 32,54 | 2,36% | - |
| 15.01.2021 | 32,16 | 32,48 | 31,67 | 31,79 | -4,36% | - |
| 14.01.2021 | 33,11 | 33,63 | 32,95 | 33,24 | 0,71% | - |
| 13.01.2021 | 32,84 | 33,17 | 32,18 | 33,00 | 2,37% | - |
| 12.01.2021 | 31,69 | 32,86 | 31,46 | 32,24 | -1,21% | - |
| 11.01.2021 | 33,21 | 33,49 | 32,49 | 32,63 | -3,19% | - |
| 08.01.2021 | 34,05 | 34,67 | 32,60 | 33,71 | -7,57% | - |
| 07.01.2021 | 37,27 | 37,27 | 34,39 | 36,47 | -3,61% | - |
| 06.01.2021 | 37,63 | 38,94 | 37,23 | 37,83 | -0,18% | - |
| 05.01.2021 | 37,45 | 38,14 | 36,97 | 37,90 | 1,80% | - |
| 04.01.2021 | 37,98 | 38,07 | 36,78 | 37,23 | -4,40% | - |
| 31.12.2020 | 38,82 | 39,32 | 38,61 | 38,95 | 0,48% | - |
| 30.12.2020 | 37,09 | 39,01 | 37,08 | 38,76 | 5,07% | - |
| 29.12.2020 | 37,18 | 37,47 | 36,84 | 36,89 | -2,17% | - |
| 28.12.2020 | 37,08 | 37,72 | 36,59 | 37,71 | -0,57% | - |
| 24.12.2020 | 37,71 | 38,87 | 36,75 | 37,93 | 1,00% | - |
| 23.12.2020 | 37,84 | 38,49 | 37,30 | 37,55 | 1,76% | - |
| 22.12.2020 | 37,38 | 37,47 | 36,58 | 36,90 | 0,29% | - |
| 21.12.2020 | 36,82 | 37,45 | 36,52 | 36,80 | -1,97% | - |
| 18.12.2020 | 37,28 | 38,65 | 36,80 | 37,54 | 1,34% | - |
| 17.12.2020 | 37,66 | 38,76 | 37,04 | 37,04 | -0,74% | - |
| 16.12.2020 | 37,32 | 37,32 | 37,32 | 37,32 | -6,15% | - |
| 15.12.2020 | 37,47 | 39,90 | 37,03 | 39,76 | 4,29% | - |
| 14.12.2020 | 39,00 | 39,30 | 37,99 | 38,13 | -2,06% | - |
| 11.12.2020 | 40,22 | 40,22 | 38,55 | 38,93 | -3,92% | - |
| 10.12.2020 | 39,19 | 40,65 | 39,05 | 40,52 | 2,48% | - |
| 09.12.2020 | 39,54 | 39,55 | 39,54 | 39,54 | 2,62% | - |
| 08.12.2020 | 38,23 | 39,10 | 37,15 | 38,53 | 1,60% | - |
| 07.12.2020 | 37,17 | 38,23 | 37,17 | 37,92 | 0,69% | - |
| 04.12.2020 | 37,63 | 38,27 | 37,17 | 37,66 | 0,79% | - |
| 03.12.2020 | 36,26 | 46,20 | 36,08 | 37,37 | -3,74% | - |
| 02.12.2020 | 35,43 | 39,56 | 35,43 | 38,82 | 6,21% | - |
| 01.12.2020 | 35,97 | 43,90 | 35,97 | 36,55 | 4,44% | - |
| 30.11.2020 | 34,05 | 37,94 | 33,56 | 34,99 | 4,42% | - |
| 27.11.2020 | 34,03 | 34,68 | 33,29 | 33,51 | -3,60% | - |
| 25.11.2020 | 34,83 | 34,90 | 34,08 | 34,76 | -3,04% | - |
| 24.11.2020 | 36,29 | 36,67 | 35,46 | 35,85 | 1,93% | - |
| 23.11.2020 | 33,59 | 35,32 | 33,59 | 35,17 | 8,43% | - |
| 20.11.2020 | 32,70 | 32,89 | 32,10 | 32,44 | -0,72% | - |
| 19.11.2020 | 32,84 | 33,73 | 32,15 | 32,67 | -3,50% | - |
| 18.11.2020 | 32,88 | 34,77 | 32,72 | 33,86 | 7,75% | - |
| 17.11.2020 | 30,68 | 31,82 | 30,42 | 31,42 | 0,43% | - |
| 16.11.2020 | 31,33 | 31,87 | 30,74 | 31,29 | 2,86% | - |
| 13.11.2020 | 30,46 | 31,14 | 29,71 | 30,42 | 1,27% | - |
| 12.11.2020 | 30,66 | 31,71 | 29,76 | 30,04 | -6,46% | - |
| 11.11.2020 | 32,94 | 32,94 | 31,20 | 32,11 | -0,71% | - |
| 10.11.2020 | 31,21 | 32,78 | 0,00 | 32,34 | 2,67% | - |
| 09.11.2020 | 33,57 | 33,57 | 31,41 | 31,50 | 0,70% | - |
| 06.11.2020 | 32,19 | 32,19 | 31,04 | 31,28 | -4,11% | - |
| 05.11.2020 | 32,63 | 32,63 | 32,62 | 32,62 | 0,55% | - |
| 04.11.2020 | 32,34 | 33,47 | 0,00 | 32,44 | 3,69% | - |
| 03.11.2020 | 31,58 | 32,86 | 30,44 | 31,29 | -4,53% | - |
| 02.11.2020 | 33,12 | 34,54 | 32,33 | 32,77 | 3,00% | - |
| 30.10.2020 | 32,76 | 33,14 | 31,21 | 31,82 | -3,47% | - |
| 29.10.2020 | 0,00 | 34,86 | 0,00 | 32,96 | -4,97% | - |
| 28.10.2020 | 35,47 | 36,25 | 34,66 | 34,69 | -6,43% | - |
| 27.10.2020 | 0,00 | 37,81 | 0,00 | 37,07 | -1,91% | - |
| 26.10.2020 | 38,18 | 38,32 | 37,34 | 37,79 | -5,63% | - |
| 23.10.2020 | 39,65 | 40,18 | 38,94 | 40,05 | 0,93% | - |
| 22.10.2020 | 39,67 | 39,98 | 39,29 | 39,68 | 2,28% | - |
| 21.10.2020 | 40,42 | 40,73 | 38,79 | 38,79 | -6,65% | - |
| 20.10.2020 | 40,94 | 41,78 | 40,27 | 41,56 | 5,58% | - |
| 19.10.2020 | 40,94 | 41,08 | 39,35 | 39,36 | -3,84% | - |
| 16.10.2020 | 40,15 | 41,57 | 40,13 | 40,93 | 2,44% | - |
| 15.10.2020 | 0,00 | 42,21 | 0,00 | 39,96 | 1,91% | - |
| 14.10.2020 | 38,55 | 39,70 | 38,12 | 39,21 | 1,29% | - |
| 13.10.2020 | 38,61 | 38,71 | 38,60 | 38,71 | 2,07% | - |
| 12.10.2020 | 37,89 | 38,18 | 37,26 | 37,92 | -1,10% | - |
| 09.10.2020 | 39,15 | 39,23 | 38,15 | 38,34 | -0,32% | - |
| 08.10.2020 | 38,01 | 39,27 | 37,31 | 38,47 | 2,52% | - |
| 07.10.2020 | 38,44 | 38,91 | 37,24 | 37,52 | -2,25% | - |
| 06.10.2020 | 39,64 | 40,40 | 38,23 | 38,39 | -2,61% | - |
| 05.10.2020 | 39,56 | 40,25 | 38,94 | 39,42 | 0,77% | - |