148,560$
3,91%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 143,49 | 149,19 | 141,78 | 148,56 | 3,91% | 712.195,00 |
| 06.11.2024 | 156,99 | 158,45 | 141,91 | 142,97 | -6,78% | 1.698.713,00 |
| 05.11.2024 | 152,79 | 154,93 | 152,08 | 153,37 | -0,06% | 340.816,00 |
| 04.11.2024 | 155,00 | 156,50 | 150,66 | 153,46 | -0,56% | 545.061,00 |
| 01.11.2024 | 155,31 | 156,24 | 153,73 | 154,33 | -0,43% | 301.875,00 |
| 31.10.2024 | 155,30 | 157,93 | 154,58 | 154,99 | -0,62% | 418.651,00 |
| 30.10.2024 | 158,10 | 158,22 | 155,43 | 155,95 | -0,64% | 266.195,00 |
| 29.10.2024 | 152,07 | 157,13 | 151,77 | 156,96 | 3,35% | 342.504,00 |
| 28.10.2024 | 154,08 | 156,07 | 151,58 | 151,87 | -0,62% | 384.062,00 |
| 25.10.2024 | 150,00 | 155,68 | 150,00 | 152,82 | 2,67% | 500.686,00 |
| 24.10.2024 | 150,16 | 150,36 | 147,82 | 148,85 | -0,75% | 758.593,00 |
| 23.10.2024 | 147,88 | 150,16 | 147,74 | 149,98 | 0,80% | 286.009,00 |
| 22.10.2024 | 147,16 | 149,40 | 146,94 | 148,79 | 0,72% | 353.870,00 |
| 21.10.2024 | 148,98 | 149,84 | 147,22 | 147,72 | -0,48% | 304.423,00 |
| 18.10.2024 | 149,03 | 149,52 | 147,83 | 148,43 | -0,41% | 252.711,00 |
| 17.10.2024 | 150,36 | 150,91 | 148,90 | 149,04 | -1,18% | 194.255,00 |
| 16.10.2024 | 149,85 | 152,29 | 149,85 | 150,82 | 1,14% | 245.933,00 |
| 15.10.2024 | 147,71 | 150,58 | 147,08 | 149,12 | 0,87% | 271.442,00 |
| 14.10.2024 | 147,24 | 148,08 | 145,72 | 147,83 | 0,40% | 310.572,00 |
| 11.10.2024 | 145,76 | 148,20 | 145,76 | 147,24 | 1,18% | 222.399,00 |
| 10.10.2024 | 145,04 | 145,76 | 144,27 | 145,52 | -0,53% | 231.348,00 |
| 09.10.2024 | 145,16 | 146,51 | 145,10 | 146,29 | 0,70% | 276.417,00 |
| 08.10.2024 | 144,36 | 145,74 | 143,66 | 145,28 | 1,21% | 181.937,00 |
| 07.10.2024 | 143,59 | 144,26 | 142,61 | 143,54 | -0,50% | 238.907,00 |
| 04.10.2024 | 146,53 | 146,98 | 144,10 | 144,26 | -1,11% | 306.392,00 |
| 03.10.2024 | 145,46 | 146,58 | 143,88 | 145,88 | 0,37% | 292.229,00 |
| 02.10.2024 | 144,40 | 146,31 | 143,82 | 145,34 | 0,10% | 355.037,00 |
| 01.10.2024 | 144,19 | 146,51 | 143,15 | 145,19 | 0,85% | 650.410,00 |
| 30.09.2024 | 143,58 | 145,62 | 137,44 | 143,96 | -0,10% | 10.373.774,00 |
| 27.09.2024 | 143,77 | 145,63 | 140,72 | 144,11 | -2,22% | 1.439.286,00 |
| 26.09.2024 | 151,31 | 151,31 | 147,04 | 147,38 | -2,14% | 353.275,00 |
| 25.09.2024 | 152,55 | 152,55 | 150,46 | 150,60 | -1,03% | 174.040,00 |
| 24.09.2024 | 151,23 | 152,50 | 150,39 | 152,16 | 0,28% | 139.890,00 |
| 23.09.2024 | 151,79 | 152,50 | 150,96 | 151,73 | 0,52% | 179.458,00 |
| 20.09.2024 | 152,71 | 153,12 | 150,08 | 150,95 | -0,82% | 399.965,00 |
| 19.09.2024 | 152,70 | 152,76 | 149,90 | 152,20 | 0,79% | 331.663,00 |
| 18.09.2024 | 151,77 | 154,12 | 150,35 | 151,00 | -0,68% | 265.655,00 |
| 17.09.2024 | 154,30 | 154,93 | 152,01 | 152,03 | -1,07% | 369.725,00 |
| 16.09.2024 | 153,81 | 154,44 | 152,91 | 153,67 | 0,62% | 184.632,00 |
| 13.09.2024 | 152,45 | 153,64 | 150,93 | 152,73 | 0,51% | 351.130,00 |
| 12.09.2024 | 151,34 | 152,65 | 149,75 | 151,95 | 0,93% | 167.015,00 |
| 11.09.2024 | 151,01 | 151,11 | 147,99 | 150,55 | -0,73% | 271.737,00 |
| 10.09.2024 | 151,57 | 152,33 | 149,94 | 151,66 | 0,04% | 555.649,00 |
| 09.09.2024 | 149,48 | 151,78 | 149,19 | 151,60 | 1,62% | 417.450,00 |
| 06.09.2024 | 151,65 | 152,07 | 148,63 | 149,19 | -1,69% | 938.553,00 |
| 05.09.2024 | 149,85 | 151,75 | 149,56 | 151,75 | 1,28% | 313.290,00 |
| 04.09.2024 | 147,92 | 150,26 | 147,76 | 149,83 | 1,16% | 283.983,00 |
| 03.09.2024 | 151,00 | 151,56 | 147,82 | 148,11 | -2,15% | 409.612,00 |
| 30.08.2024 | 150,20 | 151,74 | 146,66 | 151,36 | 0,85% | 283.290,00 |
| 29.08.2024 | 149,60 | 150,81 | 148,75 | 150,09 | 0,96% | 359.361,00 |
| 28.08.2024 | 148,43 | 149,65 | 146,08 | 148,66 | 0,34% | 311.660,00 |
| 27.08.2024 | 146,20 | 148,42 | 145,19 | 148,16 | 0,77% | 259.280,00 |
| 26.08.2024 | 148,07 | 148,84 | 146,77 | 147,03 | -0,70% | 189.997,00 |
| 23.08.2024 | 146,95 | 148,17 | 145,83 | 148,07 | 1,16% | 260.594,00 |
| 22.08.2024 | 145,00 | 146,76 | 143,86 | 146,37 | 1,12% | 305.360,00 |
| 21.08.2024 | 143,72 | 144,97 | 142,27 | 144,75 | 0,72% | 203.167,00 |
| 20.08.2024 | 141,89 | 143,82 | 141,01 | 143,72 | 1,27% | 200.469,00 |
| 19.08.2024 | 141,00 | 141,95 | 140,39 | 141,92 | 0,47% | 154.908,00 |
| 16.08.2024 | 141,42 | 142,36 | 141,00 | 141,25 | -0,08% | 160.690,00 |
| 15.08.2024 | 141,71 | 142,52 | 140,94 | 141,37 | 0,85% | 312.088,00 |
| 14.08.2024 | 142,25 | 142,27 | 140,04 | 140,18 | -1,32% | 281.774,00 |
| 13.08.2024 | 141,02 | 142,34 | 140,93 | 142,06 | 1,45% | 158.379,00 |
| 12.08.2024 | 141,05 | 141,05 | 139,19 | 140,03 | -0,86% | 176.445,00 |
| 09.08.2024 | 140,97 | 142,05 | 140,15 | 141,25 | 0,31% | 234.391,00 |
| 08.08.2024 | 139,02 | 140,82 | 138,11 | 140,82 | 1,89% | 168.012,00 |
| 07.08.2024 | 142,25 | 142,87 | 137,72 | 138,21 | -2,02% | 212.014,00 |
| 06.08.2024 | 137,20 | 142,24 | 136,91 | 141,06 | 2,60% | 424.376,00 |
| 05.08.2024 | 133,65 | 137,49 | 133,58 | 137,49 | -1,51% | 370.523,00 |
| 02.08.2024 | 136,04 | 140,81 | 136,04 | 139,60 | 0,04% | 356.284,00 |
| 01.08.2024 | 141,04 | 142,13 | 138,44 | 139,54 | -0,86% | 508.220,00 |
| 31.07.2024 | 145,00 | 145,00 | 140,50 | 140,75 | -3,15% | 485.339,00 |
| 30.07.2024 | 146,43 | 147,93 | 144,04 | 145,33 | -0,47% | 315.793,00 |
| 29.07.2024 | 144,07 | 146,58 | 142,09 | 146,01 | 2,20% | 510.409,00 |
| 26.07.2024 | 140,20 | 143,86 | 135,58 | 142,87 | 4,92% | 429.752,00 |
| 25.07.2024 | 137,70 | 140,61 | 135,83 | 136,17 | -0,32% | 610.400,00 |
| 24.07.2024 | 136,04 | 140,65 | 135,88 | 136,61 | 0,50% | 392.940,00 |
| 23.07.2024 | 136,05 | 138,95 | 134,88 | 135,93 | 0,01% | 309.558,00 |
| 22.07.2024 | 135,56 | 136,12 | 134,22 | 135,91 | 0,32% | 285.453,00 |
| 19.07.2024 | 137,28 | 139,37 | 135,41 | 135,47 | -0,86% | 248.281,00 |
| 18.07.2024 | 138,00 | 141,39 | 136,50 | 136,65 | -1,35% | 413.816,00 |
| 17.07.2024 | 139,56 | 142,01 | 138,01 | 138,52 | -0,96% | 474.515,00 |
| 16.07.2024 | 136,16 | 140,40 | 135,96 | 139,86 | 3,44% | 513.577,00 |
| 15.07.2024 | 135,18 | 137,75 | 134,55 | 135,21 | 0,63% | 354.701,00 |
| 12.07.2024 | 134,08 | 135,79 | 133,95 | 134,37 | 0,94% | 375.962,00 |
| 11.07.2024 | 131,65 | 134,59 | 131,49 | 133,12 | 2,16% | 609.262,00 |
| 10.07.2024 | 126,84 | 130,41 | 126,36 | 130,31 | 3,06% | 855.150,00 |
| 09.07.2024 | 125,00 | 126,67 | 124,56 | 126,44 | 1,14% | 489.046,00 |
| 08.07.2024 | 126,58 | 128,00 | 124,98 | 125,02 | -1,25% | 359.346,00 |
| 05.07.2024 | 126,00 | 127,45 | 125,50 | 126,60 | 0,15% | 345.700,00 |
| 03.07.2024 | 126,52 | 128,22 | 125,44 | 126,41 | 0,38% | 315.864,00 |
| 02.07.2024 | 123,98 | 126,27 | 123,62 | 125,93 | 1,44% | 488.571,00 |
| 01.07.2024 | 123,36 | 125,52 | 123,01 | 124,14 | 0,36% | 445.526,00 |
| 28.06.2024 | 122,00 | 123,82 | 120,77 | 123,70 | 2,37% | 689.400,00 |
| 27.06.2024 | 120,96 | 121,32 | 119,90 | 120,84 | 0,15% | 227.653,00 |
| 26.06.2024 | 120,45 | 121,08 | 119,50 | 120,66 | -0,43% | 213.894,00 |
| 25.06.2024 | 121,62 | 122,36 | 120,96 | 121,18 | -0,24% | 180.785,00 |
| 24.06.2024 | 121,47 | 122,59 | 121,10 | 121,47 | 0,42% | 147.664,00 |
| 21.06.2024 | 120,08 | 121,05 | 119,12 | 120,96 | 0,90% | 277.472,00 |
| 20.06.2024 | 120,41 | 121,86 | 119,68 | 119,88 | -1,09% | 181.977,00 |
| 18.06.2024 | 122,22 | 122,89 | 120,25 | 121,20 | -0,78% | 279.360,00 |