Encore Capital Group, Inc. ECPG
NASDAQ · Vereinigte Staaten · Finanzen
$94,44-0,81 (-0,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94,44 | -0,85 % | $95,46 | $95,46 | $94,23 | 183,60K |
| 2026-09-29 | $95,25 | -1,29 % | $96,15 | $97,08 | $93,48 | 190,60K |
| 2026-09-28 | $96,49 | -1,95 % | $97,40 | $98,04 | $95,66 | 214,70K |
| 2026-09-25 | $98,41 | +0,85 % | $98,43 | $99,22 | $97,78 | 196,40K |
| 2026-09-24 | $97,58 | +3,29 % | $94,60 | $98,34 | $94,50 | 292,70K |
| 2026-09-23 | $94,47 | -3,89 % | $96,91 | $97,10 | $93,60 | 227,30K |
| 2026-09-22 | $98,29 | -1,09 % | $100,10 | $102,00 | $96,87 | 357,60K |
| 2026-09-21 | $99,37 | -0,17 % | $100,66 | $102,32 | $99,01 | 361,50K |
| 2026-09-18 | $99,54 | -0,64 % | $100,18 | $101,13 | $99,02 | 738,70K |
| 2026-09-17 | $100,18 | +0,42 % | $101,17 | $102,97 | $99,54 | 526,90K |
| 2026-09-16 | $99,76 | +0,97 % | $98,92 | $100,42 | $97,36 | 456,70K |
| 2026-09-15 | $98,80 | -0,94 % | $99,74 | $100,48 | $96,78 | 437,80K |
| 2026-09-14 | $99,74 | +1,20 % | $98,56 | $100,19 | $98,56 | 298,90K |
| 2026-09-11 | $98,56 | +0,63 % | $99,30 | $101,46 | $98,15 | 345,70K |
| 2026-09-10 | $97,94 | +0,63 % | $97,00 | $98,39 | $95,46 | 302,20K |
| 2026-09-09 | $97,33 | -1,55 % | $98,86 | $101,96 | $97,15 | 302,70K |
| 2026-09-08 | $98,86 | +1,60 % | $96,20 | $99,79 | $95,90 | 321,50K |
| 2026-09-04 | $97,30 | +0,38 % | $95,48 | $99,57 | $95,48 | 644,10K |
| 2026-09-03 | $96,93 | +0,39 % | $97,61 | $99,90 | $96,65 | 365,60K |
| 2026-09-02 | $96,55 | +3,81 % | $94,25 | $96,73 | $93,42 | 552,80K |
| 2026-09-01 | $93,01 | -4,12 % | $96,94 | $97,54 | $92,80 | 461,60K |
| 2026-08-31 | $97,01 | -1,95 % | $98,95 | $99,37 | $96,63 | 368,20K |
| 2026-08-28 | $98,94 | -2,98 % | $102,33 | $103,74 | $98,60 | 363,40K |
| 2026-08-27 | $101,98 | +1,83 % | $100,00 | $102,88 | $99,27 | 246,10K |
| 2026-08-26 | $100,15 | -2,16 % | $102,49 | $103,99 | $99,69 | 296,90K |
| 2026-08-25 | $102,36 | -0,78 % | $103,99 | $104,00 | $102,26 | 261,90K |
| 2026-08-24 | $103,16 | +1,93 % | $101,21 | $103,46 | $101,21 | 250,00K |
| 2026-08-21 | $101,21 | +3,13 % | $99,41 | $101,53 | $99,41 | 399,20K |
| 2026-08-20 | $98,14 | -3,08 % | $99,66 | $100,71 | $94,81 | 381,40K |
| 2026-08-19 | $101,26 | -0,93 % | $103,10 | $104,23 | $100,94 | 296,60K |
| 2026-08-18 | $102,21 | -1,42 % | $103,44 | $104,08 | $102,19 | 247,10K |
| 2026-08-17 | $103,68 | -0,06 % | $103,17 | $104,98 | $103,10 | 754,60K |
| 2026-08-14 | $103,74 | +2,42 % | $101,29 | $103,76 | $101,15 | 258,10K |
| 2026-08-13 | $101,29 | +3,89 % | $98,42 | $101,51 | $98,42 | 372,90K |
| 2026-08-12 | $97,50 | +4,29 % | $94,51 | $99,66 | $94,46 | 379,80K |
| 2026-08-11 | $93,49 | -1,51 % | $94,92 | $97,33 | $92,62 | 312,10K |
| 2026-08-10 | $94,92 | -5,27 % | $100,81 | $101,64 | $94,76 | 327,40K |
| 2026-08-07 | $100,20 | +2,37 % | $98,00 | $101,80 | $95,98 | 377,40K |
| 2026-08-06 | $97,88 | +5,60 % | $101,19 | $101,19 | $95,32 | 642,70K |
| 2026-08-05 | $92,69 | -2,98 % | $96,08 | $97,01 | $91,88 | 339,20K |
| 2026-08-04 | $95,54 | -0,77 % | $96,08 | $97,14 | $94,50 | 290,30K |
| 2026-08-03 | $96,28 | +2,34 % | $95,12 | $98,15 | $95,05 | 324,70K |
| 2026-07-31 | $94,08 | -0,01 % | $93,76 | $95,52 | $92,81 | 223,30K |
| 2026-07-30 | $94,09 | +0,28 % | $94,48 | $96,38 | $93,34 | 228,00K |
| 2026-07-29 | $93,83 | -2,16 % | $95,16 | $97,80 | $93,40 | 441,30K |
| 2026-07-28 | $95,90 | +1,54 % | $95,74 | $98,02 | $94,58 | 472,60K |
| 2026-07-27 | $94,45 | +4,76 % | $90,29 | $94,57 | $90,29 | 369,60K |
| 2026-07-24 | $90,16 | +5,29 % | $85,67 | $90,78 | $85,67 | 606,10K |
| 2026-07-23 | $85,63 | -2,92 % | $86,95 | $87,28 | $82,71 | 1,17M |
| 2026-07-22 | $88,21 | -1,11 % | $89,02 | $89,52 | $87,57 | 173,60K |
| 2026-07-21 | $89,20 | +0,60 % | $88,98 | $89,33 | $87,02 | 203,30K |
| 2026-07-20 | $88,67 | -2,91 % | $91,39 | $91,68 | $88,64 | 170,60K |
| 2026-07-17 | $91,33 | -1,07 % | $91,09 | $92,05 | $89,83 | 160,60K |
| 2026-07-16 | $92,32 | +2,75 % | $89,28 | $93,80 | $89,28 | 280,20K |
| 2026-07-15 | $89,85 | +0,29 % | $90,00 | $90,47 | $88,47 | 154,80K |
| 2026-07-14 | $89,59 | -1,45 % | $90,96 | $91,36 | $89,15 | 254,80K |
| 2026-07-13 | $90,91 | -1,80 % | $92,23 | $92,70 | $90,38 | 228,40K |
| 2026-07-10 | $92,58 | +0,78 % | $91,96 | $93,21 | $91,02 | 182,20K |
| 2026-07-09 | $91,86 | +4,93 % | $88,20 | $92,68 | $87,60 | 396,70K |
| 2026-07-08 | $87,54 | -2,92 % | $89,82 | $90,34 | $86,71 | 259,50K |
| 2026-07-07 | $90,17 | +0,74 % | $88,59 | $91,24 | $88,59 | 384,60K |
| 2026-07-06 | $89,51 | -1,21 % | $90,61 | $91,41 | $89,13 | 670,50K |
| 2026-07-02 | $90,61 | -3,39 % | $93,64 | $94,33 | $89,73 | 447,20K |
| 2026-07-01 | $93,79 | +0,54 % | $93,29 | $94,60 | $92,24 | 406,30K |
| 2026-06-30 | $93,29 | +0,51 % | $92,69 | $94,03 | $91,50 | 379,60K |
| 2026-06-29 | $92,82 | +2,43 % | $90,13 | $92,93 | $88,83 | 391,20K |
| 2026-06-26 | $90,62 | +3,71 % | $87,42 | $90,74 | $87,01 | 665,80K |
| 2026-06-25 | $87,38 | +0,36 % | $86,30 | $87,40 | $85,42 | 216,60K |
| 2026-06-24 | $87,07 | +1,36 % | $86,45 | $89,53 | $85,98 | 464,60K |
| 2026-06-23 | $85,90 | +2,32 % | $83,08 | $86,47 | $83,06 | 302,10K |
| 2026-06-22 | $83,95 | +1,08 % | $83,83 | $84,49 | $82,88 | 174,70K |
| 2026-06-18 | $83,05 | +0,50 % | $83,36 | $83,71 | $82,33 | 440,80K |
| 2026-06-17 | $82,64 | -0,41 % | $83,45 | $84,56 | $81,81 | 275,10K |
| 2026-06-16 | $82,98 | +0,40 % | $83,35 | $85,35 | $82,91 | 293,00K |
| 2026-06-15 | $82,65 | +1,61 % | $81,58 | $84,19 | $81,34 | 386,10K |
| 2026-06-12 | $81,34 | +1,12 % | $80,70 | $81,94 | $79,13 | 162,60K |
| 2026-06-11 | $80,44 | +0,30 % | $80,51 | $80,69 | $77,71 | 336,70K |
| 2026-06-10 | $80,20 | -2,87 % | $82,08 | $82,43 | $79,20 | 713,50K |
| 2026-06-09 | $82,57 | +2,83 % | $81,44 | $83,00 | $80,65 | 248,40K |
| 2026-06-08 | $80,30 | -1,42 % | $82,32 | $82,97 | $79,54 | 322,70K |
| 2026-06-05 | $81,46 | +1,07 % | $80,23 | $81,53 | $79,73 | 204,20K |
| 2026-06-04 | $80,60 | +3,32 % | $78,08 | $80,68 | $77,80 | 220,30K |
| 2026-06-03 | $78,01 | -0,10 % | $78,46 | $80,77 | $77,85 | 236,40K |
| 2026-06-02 | $78,09 | -0,60 % | $78,43 | $79,32 | $77,02 | 225,80K |
| 2026-06-01 | $78,56 | -1,71 % | $79,96 | $80,67 | $78,22 | 217,50K |
| 2026-05-29 | $79,93 | -0,46 % | $80,30 | $80,99 | $79,43 | 285,20K |
| 2026-05-28 | $80,30 | -1,89 % | $81,66 | $81,66 | $79,94 | 203,60K |
| 2026-05-27 | $81,85 | +0,37 % | $81,70 | $82,44 | $81,05 | 186,50K |
| 2026-05-26 | $81,55 | +1,68 % | $80,56 | $81,76 | $80,31 | 173,20K |
| 2026-05-22 | $80,20 | -1,68 % | $81,82 | $81,99 | $79,79 | 191,50K |