loading

Encore Capital Group Inc-Aktien (ECPG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-30 $43.52 $40.80 $2.72 362,166.0 -4.29%
2025-09-29 $44.09 $43.20 $0.885 288,397.0 -0.25%
2025-09-26 $44.40 $43.52 $0.875 299,236.0 +0.39%
2025-09-25 $43.67 $42.87 $0.80 332,418.0 +0.83%
2025-09-24 $45.58 $43.01 $2.57 277,493.0 -4.68%
2025-09-23 $46.67 $45.14 $1.53 312,366.0 -0.33%
2025-09-22 $45.84 $44.93 $0.91 326,487.0 +0.69%
2025-09-19 $46.25 $45.05 $1.20 536,366.0 -2.04%
2025-09-18 $46.50 $44.96 $1.54 279,502.0 +3.23%
2025-09-17 $46.27 $44.47 $1.80 267,922.0 +0.20%
2025-09-16 $45.17 $44.42 $0.75 386,235.0 -0.40%
2025-09-15 $45.29 $44.01 $1.28 265,294.0 +1.20%
2025-09-12 $44.59 $43.88 $0.715 272,302.0 -0.20%
2025-09-11 $44.36 $43.22 $1.14 267,452.0 +2.67%
2025-09-10 $43.86 $43.02 $0.84 395,721.0 -1.53%
2025-09-09 $45.18 $43.51 $1.67 277,659.0 -2.27%
2025-09-08 $44.99 $43.39 $1.60 344,610.0 +0.88%
2025-09-05 $44.62 $42.16 $2.46 677,254.0 +6.09%
2025-09-04 $42.24 $41.24 $1.00 559,543.0 +0.70%
2025-09-03 $42.16 $41.37 $0.795 311,334.0 -0.36%

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
2025-09 $46.67 $40.80 $5.87 7,707,460.0 -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%

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%
credit_services OMF
$56.46
price down icon 2.00%
$158.42
price up icon 2.45%
$39.20
price down icon 1.66%
credit_services SYF
$71.05
price down icon 3.10%
$26.42
price down icon 4.10%
$67.06
price down icon 3.76%
Kapitalisierung:     |  Volumen (24h):