46.99
0.84%
+0.39
Encore Capital Group, Inc.-Aktien (ECPG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-17 | $47.08 | $46.26 | $0.8152 | 196,287.0 | +0.84% |
2024-05-16 | $47.09 | $46.32 | $0.77 | 101,183.0 | -0.26% |
2024-05-15 | $47.33 | $46.49 | $0.84 | 86,156.0 | +0.00% |
2024-05-14 | $48.83 | $46.57 | $2.26 | 117,355.0 | -1.25% |
2024-05-13 | $48.00 | $46.98 | $1.02 | 91,549.0 | +0.42% |
2024-05-10 | $48.00 | $46.54 | $1.46 | 147,128.0 | -2.06% |
2024-05-09 | $48.76 | $44.67 | $4.09 | 396,505.0 | +11.24% |
2024-05-08 | $43.89 | $42.52 | $1.37 | 137,940.0 | +0.63% |
2024-05-07 | $44.17 | $42.85 | $1.32 | 261,081.0 | -0.81% |
2024-05-06 | $43.73 | $43.05 | $0.6839 | 249,688.0 | +1.17% |
2024-05-03 | $43.47 | $42.82 | $0.65 | 165,022.0 | +0.75% |
2024-05-02 | $42.66 | $41.89 | $0.77 | 108,150.0 | +1.72% |
2024-05-01 | $42.53 | $40.85 | $1.68 | 116,109.0 | +1.68% |
2024-04-30 | $41.82 | $40.89 | $0.93 | 98,144.0 | -2.31% |
2024-04-29 | $42.88 | $41.94 | $0.945 | 293,089.0 | +1.03% |
2024-04-26 | $42.11 | $41.16 | $0.95 | 160,256.0 | -0.31% |
2024-04-25 | $43.13 | $41.63 | $1.50 | 136,949.0 | -3.00% |
2024-04-24 | $43.23 | $42.05 | $1.18 | 106,203.0 | +1.34% |
2024-04-23 | $42.92 | $42.13 | $0.79 | 99,472.0 | +0.93% |
2024-04-22 | $43.18 | $42.01 | $1.17 | 100,042.0 | -1.43% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $48.83 | $40.85 | $7.98 | 2,370,440.0 | +14.36% |
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% |
Encore Capital Group, Inc.-Aktien (ECPG) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $51.19 | $46.21 | $4.98 | 4,395,662.0 | -4.88% |
2022-11 | $51.33 | $44.06 | $7.27 | 4,340,852.0 | -1.02% |
2022-10 | $51.49 | $44.77 | $6.72 | 4,516,197.0 | +11.96% |
2022-09 | $54.94 | $45.12 | $9.82 | 6,411,386.0 | -16.83% |
2022-08 | $72.72 | $53.77 | $18.95 | 9,461,718.0 | -24.51% |
2022-07 | $72.73 | $57.17 | $15.56 | 8,424,255.0 | +25.38% |
2022-06 | $61.33 | $55.04 | $6.29 | 5,360,731.0 | -5.47% |
2022-05 | $63.23 | $55.88 | $7.35 | 5,484,329.0 | +5.71% |
2022-04 | $63.92 | $56.44 | $7.48 | 4,983,942.0 | -7.84% |
2022-03 | $67.63 | $60.80 | $6.83 | 9,740,241.0 | -4.94% |
2022-02 | $72.67 | $63.72 | $8.95 | 8,198,091.0 | +2.31% |
2022-01 | $67.94 | $59.46 | $8.48 | 10,860,568.0 | +3.85% |
Kapitalisierung:
|
Volumen (24h):