Stockscreener 앱 받기
45.34
0.98%
-0.45
시장 영업 전:
47.02
1.68
+3.71%
Encore Capital Group Inc 주식 (ECPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-22 | $46.11 | $44.77 | $1.34 | 115,262.0 | +1.66% |
| 2024-10-21 | $47.40 | $44.92 | $2.48 | 171,910.0 | -4.22% |
| 2024-10-18 | $48.60 | $47.07 | $1.53 | 173,888.0 | -0.78% |
| 2024-10-17 | $47.85 | $46.59 | $1.26 | 180,944.0 | +2.33% |
| 2024-10-16 | $46.72 | $45.03 | $1.69 | 134,071.0 | +2.49% |
| 2024-10-15 | $45.68 | $44.73 | $0.95 | 139,252.0 | +1.27% |
| 2024-10-14 | $45.24 | $44.38 | $0.86 | 85,947.0 | -0.31% |
| 2024-10-11 | $45.25 | $44.55 | $0.70 | 124,213.0 | +0.65% |
| 2024-10-10 | $44.59 | $42.65 | $1.94 | 176,714.0 | +1.41% |
| 2024-10-09 | $44.62 | $43.67 | $0.945 | 152,720.0 | -1.21% |
| 2024-10-08 | $44.86 | $43.87 | $0.99 | 177,629.0 | -0.74% |
Encore Capital Group Inc 주식 (ECPG) 연도별 가격 이력
이 심층 분석에서는 Encore Capital Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ECPG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Encore Capital Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Encore Capital Group Inc 주식 (ECPG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $46.62 | $45.20 | $1.42 | 234,411.0 | -0.74% |
| 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 주식 (ECPG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ECPG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.43%
1.79%
자본화:
|
볼륨(24시간):