Hot Features
Premium
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Encore Capital Group Inc | ECPG | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| 0,00 | 0,00% | 41,78 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 41,78 |
ECPG Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 42,665 | 43,13 | 40,85 | 41,74 | 155.955 | -0,885 | -2,07% |
| 1 Monat | 43,94 | 45,37 | 40,42 | 42,29 | 160.379 | -2,16 | -4,92% |
| 3 Monate | 49,32 | 54,55 | 40,42 | 46,07 | 174.529 | -7,54 | -15,29% |
| 6 Monate | 36,84 | 54,55 | 34,74 | 46,75 | 166.897 | 4,94 | 13,41% |
| 1 Jahr | 51,00 | 54,73 | 34,74 | 46,98 | 167.972 | -9,22 | -18,08% |
| 3 Jahre | 39,69 | 72,729 | 34,74 | 53,92 | 251.057 | 2,09 | 5,27% |
| 5 Jahre | 27,48 | 72,729 | 15,27 | 43,76 | 306.840 | 14,30 | 52,04% |
ECPG 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Mai 2024 | 41,78 | 0,69 | 1,68% | 41,23 | 42,53 | 40,85 | 127.765 |
| 01 Mai 2024 | 41,09 | -0,97 | -2,31% | 41,70 | 41,82 | 40,89 | 104.903 |
| 30 Apr 2024 | 42,06 | 0,43 | 1,03% | 41,94 | 42,885 | 41,94 | 243.165 |
| 27 Apr 2024 | 41,63 | -0,13 | -0,31% | 41,68 | 42,11 | 41,16 | 163.347 |
| 26 Apr 2024 | 41,76 | -1,29 | -3,00% | 42,79 | 43,13 | 41,63 | 141.222 |
| 25 Apr 2024 | 43,05 | 0,57 | 1,34% | 42,18 | 43,23 | 42,05 | 106.885 |
| 24 Apr 2024 | 42,48 | 0,39 | 0,93% | 42,13 | 42,92 | 42,13 | 101.288 |
| 23 Apr 2024 | 42,09 | -0,61 | -1,43% | 42,78 | 43,40 | 42,005 | 101.759 |
| 20 Apr 2024 | 42,70 | 1,06 | 2,55% | 41,71 | 43,175 | 41,71 | 207.300 |
| 19 Apr 2024 | 41,64 | 0,42 | 1,02% | 41,51 | 42,02 | 40,97 | 301.677 |
| 18 Apr 2024 | 41,22 | 0,68 | 1,68% | 40,74 | 44,61 | 40,74 | 249.497 |
| 17 Apr 2024 | 40,54 | -1,40 | -3,34% | 41,81 | 41,81 | 40,42 | 304.539 |
| 16 Apr 2024 | 41,94 | -0,88 | -2,06% | 42,90 | 43,17 | 41,635 | 196.114 |
| 13 Apr 2024 | 42,82 | -0,83 | -1,90% | 43,19 | 43,50 | 42,63 | 130.684 |
| 12 Apr 2024 | 43,65 | -0,42 | -0,95% | 44,12 | 44,69 | 43,64 | 186.310 |
| 11 Apr 2024 | 44,07 | -1,26 | -2,78% | 44,00 | 44,44 | 43,61 | 127.015 |
| 10 Apr 2024 | 45,33 | 0,85 | 1,91% | 44,85 | 45,37 | 44,44 | 109.482 |
| 09 Apr 2024 | 44,48 | 0,93 | 2,14% | 43,60 | 44,58 | 43,50 | 88.584 |
| 06 Apr 2024 | 43,55 | 0,22 | 0,51% | 43,13 | 43,58 | 42,82 | 127.341 |
| 05 Apr 2024 | 43,33 | -0,07 | -0,16% | 43,94 | 44,37 | 43,07 | 94.078 |
| 04 Apr 2024 | 43,40 | -0,31 | -0,71% | 43,38 | 44,015 | 43,24 | 139.659 |
| 03 Apr 2024 | 43,71 | 0,19 | 0,44% | 43,22 | 43,83 | 42,41 | 212.743 |
