Deutsche Märkte öffnen in 2 Stunden 51 Minuten

Encompass Health Corporation (EHC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
82,41-0,43 (-0,52%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202082,2682,6881,2482,4182,41492.600
24. Nov. 202081,4482,9280,0982,8482,84927.400
23. Nov. 202080,1580,8379,6680,6880,68824.000
20. Nov. 202078,2479,7677,8278,8478,84719.900
19. Nov. 202076,4279,0675,9578,8278,82788.300
18. Nov. 202077,2577,4975,7677,0577,05762.300
17. Nov. 202074,5777,3073,7177,2077,201.193.400
16. Nov. 202073,8474,4371,5573,7173,71946.700
13. Nov. 202069,8572,1669,6872,0272,02508.900
12. Nov. 202069,3671,2568,9169,3469,34752.600
11. Nov. 202072,4272,5469,8970,1070,10530.400
10. Nov. 202070,8472,4870,5372,0472,04665.400
09. Nov. 202068,7173,2768,7170,8770,871.219.000
06. Nov. 202066,3266,3264,4964,8464,84323.100
05. Nov. 202065,0066,0464,3065,7665,76961.400
04. Nov. 202063,2665,4063,2664,2664,26819.100
03. Nov. 202063,7164,4663,1063,3463,341.059.400
02. Nov. 202061,8863,6961,5663,0563,05778.600
30. Okt. 202062,6763,1060,5161,3161,31897.500
29. Okt. 202064,5066,4362,7163,3263,32948.500
28. Okt. 202064,0365,0663,4363,8063,80673.100
27. Okt. 202065,4965,8564,7065,0165,01388.600
26. Okt. 202066,6766,6764,9565,4365,43375.200
23. Okt. 202068,0068,2466,0167,3967,39246.400
22. Okt. 202066,5067,6965,8367,5267,52485.100
21. Okt. 202066,3766,8265,9366,0966,09247.100
20. Okt. 202066,0766,9265,7666,5166,51251.700
19. Okt. 202067,7568,2065,7265,9165,91581.900
16. Okt. 202068,4169,1368,0468,0668,06302.300
15. Okt. 202066,4568,2266,2568,1168,11397.500
14. Okt. 202066,5568,2466,5567,3067,30314.900
13. Okt. 202066,5867,3566,2866,6766,67281.300
12. Okt. 202067,2667,5166,7367,2867,28185.500
09. Okt. 202067,7668,4866,7667,0367,03433.600
08. Okt. 202066,3166,9365,6566,8566,85268.700
07. Okt. 202065,6866,2265,2665,8365,83268.100
06. Okt. 202066,3666,9365,1365,3365,33410.100
05. Okt. 202066,0366,4065,4866,1366,13447.200
02. Okt. 202064,4466,2064,4465,4565,45339.000
01. Okt. 202065,2566,4365,1265,8365,83590.200
30. Sept. 202063,2565,4463,0264,9864,98767.600
30. Sept. 20200.28 Dividende
29. Sept. 202062,9663,4262,5362,9862,70327.100
28. Sept. 202063,3764,0462,7963,0662,78442.500
25. Sept. 202060,8562,6660,5162,5862,30478.400
24. Sept. 202061,1062,0260,4461,3061,03487.400
23. Sept. 202062,0162,4161,1761,3561,08670.800
22. Sept. 202063,4363,5661,6661,9861,70557.800
21. Sept. 202063,2663,6261,0663,5763,29707.700
18. Sept. 202065,4765,8764,3864,9564,661.431.000
17. Sept. 202064,5765,3663,8865,2464,95469.700
16. Sept. 202065,2365,7264,6565,0164,72465.500
15. Sept. 202065,7866,8064,5564,7464,45518.300
14. Sept. 202064,0565,2263,9065,0264,73365.700
11. Sept. 202063,7764,0162,6263,9263,64526.400
10. Sept. 202063,5164,1763,4163,5663,28536.400
09. Sept. 202064,9865,3663,4663,7163,431.432.200
08. Sept. 202065,8966,1664,2064,9064,61870.800
04. Sept. 202066,8066,9964,6866,1465,85409.300
03. Sept. 202067,2767,6465,7766,1565,86425.600
02. Sept. 202065,6967,2565,2667,0666,76357.100
01. Sept. 202065,0165,7364,7565,5665,27436.100
31. Aug. 202065,8666,2765,2365,2464,95546.000
28. Aug. 202065,4166,3664,8366,1665,87702.000
27. Aug. 202061,9465,3061,4565,1464,85902.000
26. Aug. 202061,4861,9060,8661,8061,53455.100
25. Aug. 202061,7961,9460,5061,7061,43436.100
24. Aug. 202061,8362,4861,1061,7461,47381.200
21. Aug. 202061,4361,7960,8761,6561,38458.100
20. Aug. 202061,6662,4961,4561,6961,42647.200
19. Aug. 202063,1463,6362,1562,2361,95539.400
18. Aug. 202062,4563,1162,0862,8162,53694.200
17. Aug. 202063,4963,4962,4362,6262,34421.300
14. Aug. 202063,6564,4762,8463,1862,90460.400
13. Aug. 202064,6064,6062,7264,1263,83912.800
12. Aug. 202066,3466,4264,5065,1964,90589.500
11. Aug. 202067,6367,8365,6665,8465,55546.700
10. Aug. 202067,5268,1966,8667,1966,89555.400
07. Aug. 202067,6768,3067,0367,6167,31346.700
06. Aug. 202068,2868,7067,6968,0767,77440.400
05. Aug. 202068,5368,5366,9968,1267,82480.700
04. Aug. 202067,8068,4767,6768,0367,73387.100
03. Aug. 202068,6068,8667,8368,1867,88430.700
31. Juli 202068,3669,3867,6668,0867,78609.200
30. Juli 202068,6668,9967,4368,6868,37385.800
29. Juli 202069,0070,6068,8669,7269,411.018.700
28. Juli 202069,4871,7267,6769,0168,701.484.600
27. Juli 202065,7867,1965,4566,7866,48877.700
24. Juli 202066,5266,8065,8866,0465,75392.900
23. Juli 202065,9467,1565,8866,6566,35574.200
22. Juli 202065,7066,3264,6565,8865,59594.900
21. Juli 202064,3566,2763,9365,4765,18747.500
20. Juli 202064,9265,2163,1863,5563,27451.700
17. Juli 202065,5265,7964,5265,0064,71665.900
16. Juli 202065,1965,9564,6865,3665,07263.800
15. Juli 202063,8365,6763,8365,2164,92682.100
14. Juli 202060,6262,8560,6062,7862,50801.300
13. Juli 202061,8062,4760,7260,8560,58422.300
10. Juli 202060,2961,5259,8061,3061,03466.500
09. Juli 202061,2361,2359,1060,2960,02547.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...