48.04
price up icon0.92%   0.44
after-market Dopo l'orario di chiusura: 48.04
loading

Storico Dei Prezzi Delle Azioni Di Encore Capital Group Inc (ECPG)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-21 $48.70 $47.92 $0.78 114,064.0 +0.92%
2024-11-20 $48.62 $46.89 $1.73 229,016.0 -2.10%
2024-11-19 $49.00 $48.10 $0.90 120,775.0 -0.69%
2024-11-18 $49.36 $48.20 $1.16 172,565.0 -0.53%
2024-11-15 $49.25 $48.07 $1.18 111,118.0 +1.72%
2024-11-14 $49.35 $47.81 $1.54 86,954.0 -1.08%
2024-11-13 $49.70 $48.61 $1.09 94,322.0 +0.25%
2024-11-12 $49.66 $48.27 $1.39 106,222.0 -2.42%
2024-11-11 $50.79 $49.85 $0.94 179,960.0 +0.08%
2024-11-08 $50.51 $49.66 $0.855 140,893.0 +0.34%
2024-11-07 $50.30 $46.88 $3.41 359,603.0 +0.06%
2024-11-06 $51.47 $49.17 $2.30 512,322.0 +4.82%
2024-11-05 $47.98 $45.48 $2.50 388,406.0 +4.72%
2024-11-04 $45.91 $45.20 $0.71 63,127.0 -0.98%
2024-11-01 $46.62 $45.32 $1.30 108,157.0 +0.24%
2024-10-31 $46.54 $45.68 $0.86 122,563.0 -1.57%
2024-10-30 $47.26 $45.77 $1.49 77,375.0 +1.24%
2024-10-29 $46.02 $45.27 $0.75 100,707.0 -0.52%
2024-10-28 $46.77 $45.17 $1.60 85,384.0 +2.08%
2024-10-25 $46.48 $45.03 $1.45 96,628.0 -1.68%
2024-10-24 $46.10 $45.15 $0.95 85,010.0 +0.57%
2024-10-23 $45.97 $45.23 $0.74 78,094.0 -0.57%

Encore Capital Group Inc Stock (ECPG) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Encore Capital Group Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ECPG. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Encore Capital Group Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Encore Capital Group Inc Storia dei prezzi delle azioni (ECPG) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $51.47 $45.20 $6.27 2,901,568.0 +5.17%
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 Storia dei prezzi delle azioni (ECPG) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (ECPG) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
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%
$6.02
price down icon 0.82%
$13.75
price down icon 1.50%
mortgage_finance VEL
$20.29
price up icon 0.74%
mortgage_finance LDI
$2.33
price up icon 2.64%
$12.62
price up icon 5.52%
Capitalizzazione:     |  Volume (24 ore):