Holen Sie sich die Stockscreener-App
56.96
0.80%
-0.20
Encore Capital Group Inc-Aktien (ECPG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-13 | $57.16 | $56.47 | $0.69 | 9,895.0 | -0.63% |
| 2026-02-12 | $58.40 | $55.90 | $2.50 | 153,641.0 | -0.42% |
| 2026-02-11 | $58.55 | $57.07 | $1.48 | 113,878.0 | -1.00% |
| 2026-02-10 | $59.20 | $57.85 | $1.35 | 187,487.0 | -0.55% |
| 2026-02-09 | $58.67 | $57.29 | $1.38 | 180,757.0 | +0.95% |
| 2026-02-06 | $57.84 | $57.01 | $0.83 | 183,691.0 | +2.14% |
| 2026-02-05 | $56.74 | $54.99 | $1.75 | 116,891.0 | +0.73% |
| 2026-02-04 | $56.96 | $55.17 | $1.79 | 199,864.0 | +1.57% |
| 2026-02-03 | $56.25 | $54.27 | $1.98 | 188,029.0 | -1.07% |
| 2026-02-02 | $56.66 | $54.81 | $1.84 | 209,346.0 | +1.20% |
| 2026-01-30 | $55.63 | $54.26 | $1.37 | 300,798.0 | -0.65% |
| 2026-01-29 | $55.68 | $53.97 | $1.71 | 162,875.0 | +3.06% |
| 2026-01-28 | $55.51 | $53.44 | $2.07 | 228,062.0 | -2.57% |
| 2026-01-27 | $55.38 | $54.52 | $0.86 | 77,029.0 | +0.04% |
| 2026-01-26 | $55.60 | $54.86 | $0.74 | 58,903.0 | +0.60% |
| 2026-01-23 | $56.51 | $54.90 | $1.61 | 96,656.0 | -2.21% |
| 2026-01-22 | $57.79 | $55.98 | $1.80 | 208,340.0 | +0.23% |
| 2026-01-21 | $56.16 | $55.17 | $0.99 | 99,146.0 | +1.70% |
| 2026-01-20 | $56.28 | $54.31 | $1.98 | 144,545.0 | -1.90% |
| 2026-01-16 | $56.69 | $55.98 | $0.71 | 110,096.0 | +0.21% |
| 2026-01-15 | $56.29 | $55.27 | $1.02 | 174,988.0 | +1.76% |
| 2026-01-14 | $55.94 | $54.85 | $1.08 | 180,902.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $59.20 | $54.27 | $4.93 | 1,543,479.0 | +2.90% |
| 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% |
0.40%
1.52%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):