Holen Sie sich die Stockscreener-App
70.12
2.16%
1.48
Handel nachbörslich:
70.12
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-31 | $70.12 | $68.39 | $1.73 | 240,898.0 | +2.16% |
| 2026-03-30 | $69.93 | $67.95 | $1.98 | 197,738.0 | -0.33% |
| 2026-03-27 | $70.53 | $67.97 | $2.56 | 210,759.0 | -2.59% |
| 2026-03-26 | $71.52 | $70.32 | $1.20 | 227,204.0 | -0.21% |
| 2026-03-25 | $72.07 | $70.23 | $1.84 | 179,834.0 | -0.18% |
| 2026-03-24 | $71.12 | $69.49 | $1.64 | 276,702.0 | +1.17% |
| 2026-03-23 | $71.81 | $68.87 | $2.94 | 246,377.0 | +3.15% |
| 2026-03-20 | $69.14 | $67.34 | $1.80 | 643,179.0 | -1.62% |
| 2026-03-19 | $70.29 | $67.07 | $3.22 | 227,866.0 | +1.02% |
| 2026-03-18 | $69.40 | $67.53 | $1.87 | 237,567.0 | +0.81% |
| 2026-03-17 | $68.83 | $66.66 | $2.17 | 222,150.0 | +2.15% |
| 2026-03-16 | $68.27 | $66.40 | $1.87 | 347,532.0 | -0.37% |
| 2026-03-13 | $68.55 | $66.42 | $2.12 | 277,786.0 | -0.36% |
| 2026-03-12 | $68.07 | $65.01 | $3.06 | 230,397.0 | -0.40% |
| 2026-03-11 | $68.42 | $66.24 | $2.18 | 218,799.0 | -0.88% |
| 2026-03-10 | $68.49 | $66.09 | $2.40 | 390,526.0 | -0.54% |
| 2026-03-09 | $70.27 | $67.68 | $2.59 | 490,651.0 | -3.52% |
| 2026-03-06 | $71.46 | $69.16 | $2.30 | 323,634.0 | -2.75% |
| 2026-03-05 | $73.04 | $71.03 | $2.01 | 300,226.0 | -1.45% |
| 2026-03-04 | $74.58 | $70.04 | $4.54 | 405,079.0 | +2.63% |
| 2026-03-03 | $72.62 | $68.37 | $4.25 | 383,937.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $74.58 | $65.01 | $9.57 | 7,019,861.0 | +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% |
1.86%
3.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):