Holen Sie sich die Stockscreener-App
38.37
0.13%
0.005
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $38.98 | $38.02 | $0.96 | 80,734.0 | -0.01% |
| 2025-06-03 | $38.43 | $37.57 | $0.86 | 181,168.0 | +2.16% |
| 2025-06-02 | $38.05 | $37.18 | $0.865 | 247,837.0 | -0.90% |
| 2025-05-30 | $38.13 | $37.56 | $0.565 | 268,331.0 | -1.12% |
| 2025-05-29 | $38.49 | $37.73 | $0.762 | 285,256.0 | +0.74% |
| 2025-05-28 | $39.01 | $37.94 | $1.07 | 162,601.0 | -2.54% |
| 2025-05-27 | $39.16 | $38.54 | $0.615 | 229,960.0 | +2.28% |
| 2025-05-23 | $38.52 | $37.16 | $1.36 | 181,467.0 | -1.65% |
| 2025-05-22 | $39.16 | $38.29 | $0.87 | 217,673.0 | +1.17% |
| 2025-05-21 | $39.45 | $38.26 | $1.19 | 228,132.0 | -3.55% |
| 2025-05-20 | $39.95 | $39.15 | $0.80 | 193,184.0 | -0.45% |
| 2025-05-19 | $40.27 | $39.75 | $0.52 | 176,573.0 | -1.41% |
| 2025-05-16 | $41.15 | $40.35 | $0.80 | 163,098.0 | -0.86% |
| 2025-05-15 | $41.13 | $40.12 | $1.01 | 180,878.0 | -0.10% |
| 2025-05-14 | $41.29 | $40.16 | $1.13 | 297,171.0 | +1.46% |
| 2025-05-13 | $41.69 | $40.02 | $1.67 | 305,516.0 | -0.44% |
| 2025-05-12 | $42.91 | $40.45 | $2.45 | 306,468.0 | -0.02% |
| 2025-05-09 | $41.34 | $40.05 | $1.29 | 398,822.0 | -0.64% |
| 2025-05-08 | $41.02 | $38.01 | $3.01 | 1,544,360.0 | +23.85% |
| 2025-05-07 | $34.23 | $32.66 | $1.57 | 341,852.0 | -0.24% |
| 2025-05-06 | $35.24 | $32.27 | $2.97 | 794,446.0 | -7.04% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $38.98 | $37.18 | $1.80 | 509,739.0 | +1.23% |
| 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% |
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% |
0.28%
0.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):