Deutsche Märkte geschlossen

Encompass Health Corporation (EHC)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
80,57-2,09 (-2,53%)
Ab 12:36PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Feb. 202182,6382,7280,5780,5780,57318.291
24. Feb. 202179,9883,0679,7982,6682,66745.800
23. Feb. 202179,6580,4078,0980,2380,23692.500
22. Feb. 202179,8580,5179,1979,4979,49556.400
19. Feb. 202180,5981,2080,1780,5180,51399.500
18. Feb. 202180,3981,0880,2080,3780,37422.900
17. Feb. 202180,4081,3180,0680,2880,28518.100
16. Feb. 202181,9082,2680,0280,5980,59654.500
12. Feb. 202183,1483,6781,8282,3682,36342.800
11. Feb. 202182,3783,0081,5582,8582,85476.000
10. Feb. 202182,7982,9681,2282,0982,09460.200
09. Feb. 202182,3482,8281,4182,0782,07465.100
08. Feb. 202182,5782,9181,5182,0682,06564.200
05. Feb. 202184,0784,4682,0282,2582,25657.200
04. Feb. 202181,9283,3781,5183,3283,32520.000
03. Feb. 202181,2083,1180,6282,2682,26516.200
02. Feb. 202182,0582,3781,0181,2481,24579.100
01. Feb. 202180,7781,7679,4381,1781,17975.700
29. Jan. 202180,6281,7078,2280,4080,401.537.000
28. Jan. 202182,5683,7180,3380,6180,61719.500
27. Jan. 202183,7483,7880,1082,3882,381.652.900
26. Jan. 202185,8886,7284,5785,8685,86614.900
25. Jan. 202186,9588,4285,3785,7085,70574.100
22. Jan. 202187,3188,1187,0987,4187,41552.200
21. Jan. 202186,6087,5886,2887,5087,50674.500
20. Jan. 202183,2886,7183,1486,6386,63571.600
19. Jan. 202183,5184,2982,5083,1683,16875.100
15. Jan. 202182,7884,2282,6483,4283,42578.000
14. Jan. 202184,0184,0182,2182,4882,48415.400
13. Jan. 202184,4684,8282,7283,2983,29383.600
12. Jan. 202184,1284,9284,0084,4684,46304.600
11. Jan. 202184,5885,9383,9084,1284,12315.900
08. Jan. 202186,4486,4483,8185,1985,19522.900
07. Jan. 202186,0587,3585,8386,0086,00487.400
06. Jan. 202183,1086,6683,1086,0086,00965.600
05. Jan. 202181,9184,1081,9182,7582,75696.400
04. Jan. 202183,5483,7881,2482,3482,34683.200
31. Dez. 202081,9583,2381,4782,6982,69291.000
31. Dez. 20200.28 Dividende
30. Dez. 202082,6783,5682,0282,3582,07342.300
29. Dez. 202082,7583,0181,7682,4082,12268.200
28. Dez. 202082,9482,9481,3282,3682,08244.900
24. Dez. 202083,1683,1682,0582,6882,40117.100
23. Dez. 202082,8883,7982,6882,9682,68327.800
22. Dez. 202082,0282,6281,4782,3682,08378.100
21. Dez. 202080,5482,1380,1482,1281,84406.200
18. Dez. 202083,5583,9181,4582,1281,841.121.600
17. Dez. 202083,0183,3882,0483,0882,80743.000
16. Dez. 202083,9283,9281,9782,6882,40799.600
15. Dez. 202084,1584,1882,2483,7583,47702.300
14. Dez. 202085,2785,8183,2583,5083,22549.800
11. Dez. 202084,3285,3683,7884,4484,15378.200
10. Dez. 202085,2885,6383,5585,0384,74666.600
09. Dez. 202085,2787,1184,0285,9585,661.437.700
08. Dez. 202079,6581,4579,5881,2080,92308.800
07. Dez. 202080,2080,9479,5680,1279,85329.200
04. Dez. 202079,7780,3379,2079,8979,62535.100
03. Dez. 202080,2380,4079,3479,5979,32310.700
02. Dez. 202079,4080,3279,2879,9279,65367.500
01. Dez. 202081,6181,6179,8079,8579,58623.800
30. Nov. 202081,6681,6680,3080,5880,31561.500
27. Nov. 202082,3582,7781,5781,8581,57191.000
25. Nov. 202082,2682,6881,2482,4182,13492.600
24. Nov. 202081,4482,9280,0982,8482,56927.400
23. Nov. 202080,1580,8379,6680,6880,41824.000
20. Nov. 202078,2479,7677,8278,8478,57719.900
19. Nov. 202076,4279,0675,9578,8278,55788.300
18. Nov. 202077,2577,4975,7677,0576,79762.300
17. Nov. 202074,5777,3073,7177,2076,941.193.400
16. Nov. 202073,8474,4371,5573,7173,46946.700
13. Nov. 202069,8572,1669,6872,0271,78508.900
12. Nov. 202069,3671,2568,9169,3469,10752.600
11. Nov. 202072,4272,5469,8970,1069,86530.400
10. Nov. 202070,8472,4870,5372,0471,80665.400
09. Nov. 202068,7173,2768,7170,8770,631.219.000
06. Nov. 202066,3266,3264,4964,8464,62323.100
05. Nov. 202065,0066,0464,3065,7665,54961.400
04. Nov. 202063,2665,4063,2664,2664,04819.100
03. Nov. 202063,7164,4663,1063,3463,121.059.400
02. Nov. 202061,8863,6961,5663,0562,84778.600
30. Okt. 202062,6763,1060,5161,3161,10897.500
29. Okt. 202064,5066,4362,7163,3263,10948.500
28. Okt. 202064,0365,0663,4363,8063,58673.100
27. Okt. 202065,4965,8564,7065,0164,79388.600
26. Okt. 202066,6766,6764,9565,4365,21375.200
23. Okt. 202068,0068,2466,0167,3967,16246.400
22. Okt. 202066,5067,6965,8367,5267,29485.100
21. Okt. 202066,3766,8265,9366,0965,87247.100
20. Okt. 202066,0766,9265,7666,5166,28251.700
19. Okt. 202067,7568,2065,7265,9165,69581.900
16. Okt. 202068,4169,1368,0468,0667,83302.300
15. Okt. 202066,4568,2266,2568,1167,88397.500
14. Okt. 202066,5568,2466,5567,3067,07314.900
13. Okt. 202066,5867,3566,2866,6766,44281.300
12. Okt. 202067,2667,5166,7367,2867,05185.500
09. Okt. 202067,7668,4866,7667,0366,80433.600
08. Okt. 202066,3166,9365,6566,8566,62268.700
07. Okt. 202065,6866,2265,2665,8365,61268.100
06. Okt. 202066,3666,9365,1365,3365,11410.100
05. Okt. 202066,0366,4065,4866,1365,91447.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...