Holen Sie sich die Stockscreener-App
81.55
1.68%
1.35
Handel nachbörslich:
81.55
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-26 | $81.76 | $80.31 | $1.45 | 169,114.0 | +1.68% |
| 2026-05-22 | $81.98 | $79.79 | $2.19 | 186,551.0 | -1.68% |
| 2026-05-21 | $81.92 | $78.91 | $3.02 | 220,510.0 | +1.15% |
| 2026-05-20 | $82.19 | $79.39 | $2.80 | 314,038.0 | +0.16% |
| 2026-05-19 | $81.86 | $79.45 | $2.41 | 414,794.0 | -0.28% |
| 2026-05-18 | $82.81 | $79.75 | $3.06 | 471,786.0 | -1.08% |
| 2026-05-15 | $82.68 | $78.33 | $4.35 | 408,767.0 | -0.13% |
| 2026-05-14 | $82.39 | $79.36 | $3.03 | 460,804.0 | +3.43% |
| 2026-05-13 | $81.88 | $78.74 | $3.14 | 339,537.0 | -3.17% |
| 2026-05-12 | $83.37 | $81.22 | $2.15 | 378,509.0 | -0.87% |
| 2026-05-11 | $86.14 | $81.91 | $4.23 | 450,526.0 | -1.85% |
| 2026-05-08 | $84.21 | $79.00 | $5.21 | 451,098.0 | +2.02% |
| 2026-05-07 | $92.64 | $79.90 | $12.74 | 994,853.0 | -2.40% |
| 2026-05-06 | $85.74 | $83.91 | $1.83 | 252,481.0 | -0.20% |
| 2026-05-05 | $85.57 | $83.63 | $1.94 | 243,301.0 | +1.47% |
| 2026-05-04 | $84.14 | $82.32 | $1.82 | 210,215.0 | -0.13% |
| 2026-05-01 | $83.69 | $82.71 | $0.98 | 142,446.0 | +0.64% |
| 2026-04-30 | $83.37 | $80.33 | $3.04 | 341,935.0 | +1.03% |
| 2026-04-29 | $84.20 | $81.21 | $2.99 | 298,662.0 | -2.55% |
| 2026-04-28 | $85.24 | $83.66 | $1.58 | 138,892.0 | -0.27% |
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Encore Capital Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ECPG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Encore Capital Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $92.64 | $78.33 | $14.31 | 6,278,444.0 | -1.47% |
| 2026-04 | $85.42 | $69.10 | $16.32 | 7,355,006.0 | +18.04% |
| 2026-03 | $74.58 | $65.01 | $9.57 | 6,778,963.0 | +2.68% |
| 2026-02 | $68.75 | $54.27 | $14.48 | 4,175,462.0 | +23.71% |
| 2026-01 | $57.80 | $53.44 | $4.37 | 3,308,415.0 | +1.56% |
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $56.67 | $51.00 | $5.67 | 4,920,274.0 | +6.36% |
| 2025-11 | $52.47 | $41.05 | $11.41 | 5,311,115.0 | +24.80% |
| 2025-10 | $45.48 | $39.95 | $5.54 | 5,726,783.0 | -0.38% |
| 2025-09 | $46.67 | $40.80 | $5.87 | 7,345,294.0 | -0.24% |
| 2025-08 | $42.91 | $35.67 | $7.23 | 6,517,843.0 | +13.45% |
| 2025-07 | $41.56 | $36.55 | $5.02 | 4,956,408.0 | -4.73% |
| 2025-06 | $40.16 | $37.16 | $2.99 | 5,230,968.0 | +2.14% |
| 2025-05 | $42.91 | $32.27 | $10.63 | 6,878,402.0 | +10.17% |
| 2025-04 | $35.93 | $26.45 | $9.48 | 6,978,481.0 | +0.35% |
| 2025-03 | $38.58 | $31.54 | $7.04 | 7,320,247.0 | -9.11% |
| 2025-02 | $51.77 | $35.38 | $16.39 | 5,834,963.0 | -23.81% |
| 2025-01 | $51.19 | $44.60 | $6.59 | 2,617,150.0 | +3.62% |
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $50.00 | $46.14 | $3.86 | 2,564,473.0 | -3.79% |
| 2024-11 | $51.47 | $45.20 | $6.27 | 3,385,383.0 | +7.67% |
| 2024-10 | $48.60 | $42.65 | $5.95 | 2,811,965.0 | -3.36% |
| 2024-09 | $50.81 | $44.74 | $6.07 | 2,872,846.0 | -5.61% |
| 2024-08 | $51.13 | $44.05 | $7.08 | 2,707,391.0 | -0.93% |
| 2024-07 | $51.71 | $40.33 | $11.38 | 2,438,737.0 | +21.14% |
| 2024-06 | $44.68 | $39.64 | $5.04 | 2,826,882.0 | -5.67% |
| 2024-05 | $48.83 | $40.85 | $7.98 | 3,093,545.0 | +7.67% |
| 2024-04 | $45.71 | $40.42 | $5.29 | 3,700,055.0 | -9.91% |
| 2024-03 | $50.83 | $44.70 | $6.13 | 3,372,783.0 | -4.98% |
| 2024-02 | $54.55 | $46.71 | $7.84 | 3,683,934.0 | -4.15% |
| 2024-01 | $52.65 | $46.31 | $6.34 | 2,973,808.0 | -1.32% |
1.96%
0.16%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):