Holen Sie sich die Stockscreener-App
30.41
3.05%
0.90
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-17 | $30.63 | $29.38 | $1.25 | 291,201.0 | +3.05% |
| 2025-04-16 | $30.04 | $28.93 | $1.11 | 260,134.0 | -1.37% |
| 2025-04-15 | $30.77 | $29.59 | $1.18 | 204,110.0 | +1.01% |
| 2025-04-14 | $30.99 | $28.68 | $2.31 | 313,247.0 | +1.02% |
| 2025-04-11 | $29.62 | $28.46 | $1.16 | 332,830.0 | -0.34% |
| 2025-04-10 | $31.07 | $28.14 | $2.93 | 457,726.0 | -7.13% |
| 2025-04-09 | $32.27 | $26.45 | $5.82 | 546,968.0 | +16.77% |
| 2025-04-08 | $30.83 | $26.94 | $3.89 | 567,665.0 | -8.50% |
| 2025-04-07 | $32.80 | $29.43 | $3.37 | 534,798.0 | -5.33% |
| 2025-04-04 | $32.28 | $29.86 | $2.41 | 483,727.0 | -6.62% |
| 2025-04-03 | $34.29 | $33.00 | $1.29 | 318,582.0 | -5.76% |
| 2025-04-02 | $35.93 | $34.59 | $1.34 | 224,944.0 | +1.22% |
| 2025-04-01 | $35.68 | $34.24 | $1.44 | 224,877.0 | +2.57% |
| 2025-03-31 | $34.81 | $33.55 | $1.26 | 230,350.0 | +0.06% |
| 2025-03-28 | $35.67 | $34.23 | $1.44 | 175,543.0 | -4.17% |
| 2025-03-27 | $35.92 | $34.58 | $1.34 | 208,504.0 | +3.20% |
| 2025-03-26 | $36.02 | $34.57 | $1.45 | 153,678.0 | -3.02% |
| 2025-03-25 | $36.55 | $35.72 | $0.83 | 279,278.0 | -1.68% |
| 2025-03-24 | $36.68 | $35.23 | $1.45 | 244,258.0 | +4.43% |
| 2025-03-21 | $35.52 | $33.95 | $1.57 | 408,493.0 | +0.81% |
| 2025-03-20 | $34.94 | $33.46 | $1.48 | 201,702.0 | +1.80% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $35.93 | $26.45 | $9.48 | 5,052,010.0 | -11.29% |
| 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% |
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $52.17 | $43.66 | $8.51 | 3,649,830.0 | +13.28% |
| 2023-11 | $45.37 | $34.74 | $10.63 | 3,609,421.0 | +18.90% |
| 2023-10 | $50.64 | $37.32 | $13.32 | 4,053,873.0 | -21.11% |
| 2023-09 | $48.28 | $45.14 | $3.14 | 2,626,231.0 | +1.92% |
| 2023-08 | $53.84 | $46.08 | $7.76 | 3,443,697.0 | -12.41% |
| 2023-07 | $54.73 | $47.91 | $6.82 | 2,425,460.0 | +10.04% |
| 2023-06 | $51.27 | $42.79 | $8.48 | 4,154,775.0 | +12.89% |
| 2023-05 | $52.07 | $42.50 | $9.57 | 4,734,460.0 | -16.17% |
| 2023-04 | $53.77 | $49.71 | $4.06 | 2,937,667.0 | +1.84% |
| 2023-03 | $54.05 | $43.65 | $10.40 | 9,367,381.0 | -2.38% |
| 2023-02 | $58.46 | $49.70 | $8.76 | 5,471,067.0 | -7.25% |
| 2023-01 | $55.98 | $47.88 | $8.10 | 3,191,831.0 | +16.23% |
2.07%
3.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):