Stockscreener 앱 받기
46.83
1.22%
-0.58
시간 외 거래:
46.83
Encore Capital Group Inc 주식 (ECPG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $48.09 | $46.80 | $1.29 | 263,857.0 | -1.22% |
| 2024-12-19 | $48.40 | $47.01 | $1.39 | 143,483.0 | -0.25% |
| 2024-12-18 | $49.81 | $46.99 | $2.82 | 221,576.0 | -3.08% |
| 2024-12-17 | $49.96 | $48.69 | $1.27 | 110,419.0 | -1.68% |
| 2024-12-16 | $50.00 | $47.88 | $2.12 | 148,501.0 | +1.32% |
| 2024-12-13 | $49.70 | $48.92 | $0.775 | 86,580.0 | +0.35% |
| 2024-12-12 | $49.45 | $48.79 | $0.66 | 65,678.0 | -0.45% |
| 2024-12-11 | $49.53 | $48.69 | $0.845 | 67,973.0 | +0.96% |
| 2024-12-10 | $49.67 | $48.77 | $0.90 | 86,585.0 | -1.11% |
| 2024-12-09 | $49.78 | $49.01 | $0.7675 | 125,916.0 | +0.33% |
| 2024-12-06 | $49.34 | $48.80 | $0.54 | 59,896.0 | +1.30% |
| 2024-12-05 | $49.89 | $48.55 | $1.34 | 70,524.0 | -1.98% |
| 2024-12-04 | $49.63 | $48.22 | $1.41 | 364,747.0 | +2.49% |
| 2024-12-03 | $49.20 | $48.04 | $1.16 | 79,466.0 | -1.82% |
| 2024-12-02 | $49.61 | $48.39 | $1.22 | 170,953.0 | +0.11% |
| 2024-11-29 | $49.46 | $48.79 | $0.67 | 47,449.0 | -0.39% |
| 2024-11-27 | $49.69 | $49.15 | $0.54 | 79,965.0 | +0.65% |
| 2024-11-26 | $49.26 | $47.93 | $1.33 | 80,905.0 | +0.10% |
| 2024-11-25 | $49.89 | $48.85 | $1.04 | 229,555.0 | -0.26% |
| 2024-11-22 | $49.50 | $48.23 | $1.27 | 160,005.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $50.00 | $46.80 | $3.20 | 2,330,011.0 | -4.79% |
| 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 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% |
4.07%
0.93%
자본화:
|
볼륨(24시간):