Holen Sie sich die Stockscreener-App
32.02
2.02%
-0.66
Handel nachbörslich:
32.02
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-13 | $33.18 | $31.54 | $1.64 | 256,639.0 | -2.02% |
| 2025-03-12 | $33.74 | $31.62 | $2.12 | 411,904.0 | -2.59% |
| 2025-03-11 | $34.23 | $33.18 | $1.05 | 415,523.0 | -1.24% |
| 2025-03-10 | $35.24 | $33.48 | $1.76 | 645,267.0 | -4.95% |
| 2025-03-07 | $36.64 | $35.61 | $1.03 | 386,505.0 | -0.28% |
| 2025-03-06 | $36.78 | $34.54 | $2.24 | 522,629.0 | +4.00% |
| 2025-03-05 | $35.78 | $33.67 | $2.11 | 728,295.0 | -0.06% |
| 2025-03-04 | $35.10 | $34.40 | $0.70 | 203,144.0 | -2.74% |
| 2025-03-03 | $38.58 | $34.87 | $3.71 | 931,723.0 | -6.01% |
| 2025-02-28 | $39.22 | $35.38 | $3.84 | 1,240,012.0 | -3.17% |
| 2025-02-27 | $46.12 | $36.37 | $9.76 | 1,769,199.0 | -21.88% |
| 2025-02-26 | $50.92 | $49.53 | $1.39 | 179,663.0 | -0.06% |
| 2025-02-25 | $50.29 | $48.57 | $1.72 | 184,860.0 | +2.78% |
| 2025-02-24 | $50.40 | $48.49 | $1.91 | 146,718.0 | -2.37% |
| 2025-02-21 | $50.76 | $49.49 | $1.27 | 168,111.0 | -0.58% |
| 2025-02-20 | $51.74 | $48.84 | $2.90 | 246,539.0 | -2.42% |
| 2025-02-19 | $51.77 | $49.95 | $1.82 | 297,907.0 | +1.99% |
| 2025-02-18 | $51.06 | $49.69 | $1.37 | 214,748.0 | +0.50% |
| 2025-02-14 | $50.60 | $49.74 | $0.86 | 201,764.0 | +0.50% |
| 2025-02-13 | $50.31 | $48.70 | $1.61 | 174,198.0 | -0.24% |
| 2025-02-12 | $50.52 | $49.05 | $1.47 | 93,287.0 | -1.71% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $38.58 | $31.54 | $7.04 | 4,758,268.0 | -15.10% |
| 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% |
1.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):