140,580$
0,15%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 139,71 | 142,00 | 139,71 | 140,58 | 0,15% | 399.473,00 |
| 28.01.2025 | 140,25 | 141,93 | 139,67 | 140,37 | -0,29% | 298.310,00 |
| 27.01.2025 | 139,00 | 142,92 | 138,45 | 140,78 | 1,54% | 374.477,00 |
| 24.01.2025 | 136,68 | 138,67 | 136,51 | 138,65 | 0,77% | 235.728,00 |
| 23.01.2025 | 136,41 | 137,82 | 135,15 | 137,59 | 0,57% | 282.194,00 |
| 22.01.2025 | 140,63 | 140,73 | 136,70 | 136,81 | -1,81% | 320.406,00 |
| 21.01.2025 | 137,68 | 139,45 | 137,05 | 139,33 | 1,86% | 304.496,00 |
| 17.01.2025 | 137,10 | 139,15 | 135,05 | 136,79 | 0,34% | 543.740,00 |
| 16.01.2025 | 134,36 | 137,30 | 133,80 | 136,33 | 1,30% | 390.510,00 |
| 15.01.2025 | 135,74 | 135,79 | 133,67 | 134,58 | 0,81% | 266.036,00 |
| 14.01.2025 | 132,31 | 133,69 | 131,20 | 133,50 | 0,88% | 257.385,00 |
| 13.01.2025 | 130,25 | 132,56 | 130,00 | 132,34 | 1,06% | 290.566,00 |
| 10.01.2025 | 131,68 | 132,49 | 130,31 | 130,95 | -1,67% | 360.732,00 |
| 08.01.2025 | 130,56 | 133,41 | 129,23 | 133,18 | 1,79% | 334.011,00 |
| 07.01.2025 | 130,42 | 131,89 | 128,63 | 130,84 | 0,60% | 465.552,00 |
| 06.01.2025 | 132,22 | 132,22 | 129,45 | 130,06 | -1,84% | 549.550,00 |
| 03.01.2025 | 133,20 | 133,81 | 131,48 | 132,50 | -0,28% | 362.304,00 |
| 02.01.2025 | 133,43 | 134,78 | 132,23 | 132,87 | 0,01% | 396.107,00 |
| 31.12.2024 | 133,41 | 133,96 | 132,26 | 132,86 | 0,06% | 380.310,00 |
| 30.12.2024 | 134,02 | 134,02 | 132,09 | 132,78 | -0,90% | 348.016,00 |
| 27.12.2024 | 134,31 | 135,47 | 133,06 | 133,98 | -0,98% | 207.721,00 |
| 26.12.2024 | 134,57 | 135,79 | 134,04 | 135,30 | 0,43% | 181.743,00 |
| 24.12.2024 | 133,66 | 134,76 | 133,27 | 134,72 | 0,65% | 107.863,00 |
| 23.12.2024 | 134,50 | 134,73 | 132,47 | 133,85 | -0,46% | 275.385,00 |
| 20.12.2024 | 134,01 | 136,44 | 133,10 | 134,47 | -0,48% | 923.799,00 |
| 19.12.2024 | 136,51 | 137,52 | 135,03 | 135,12 | -0,97% | 310.596,00 |
| 18.12.2024 | 139,92 | 140,21 | 135,90 | 136,44 | -2,54% | 358.395,00 |
| 17.12.2024 | 141,51 | 142,37 | 139,05 | 140,00 | -1,66% | 314.235,00 |
| 16.12.2024 | 141,91 | 143,47 | 141,63 | 142,36 | -0,04% | 192.152,00 |
| 13.12.2024 | 141,25 | 143,32 | 140,36 | 142,42 | 0,81% | 292.052,00 |
| 12.12.2024 | 142,94 | 143,07 | 140,62 | 141,28 | -1,13% | 240.537,00 |
| 11.12.2024 | 143,68 | 144,01 | 141,61 | 142,89 | -0,29% | 257.336,00 |
| 10.12.2024 | 142,57 | 144,62 | 141,66 | 143,31 | 0,82% | 287.904,00 |
| 09.12.2024 | 144,25 | 144,44 | 142,02 | 142,14 | -1,45% | 229.163,00 |
| 06.12.2024 | 143,83 | 145,05 | 143,08 | 144,23 | 0,49% | 268.396,00 |
| 05.12.2024 | 145,05 | 145,27 | 142,66 | 143,53 | -1,44% | 237.025,00 |
| 04.12.2024 | 144,24 | 146,10 | 143,38 | 145,62 | 0,81% | 253.897,00 |
| 03.12.2024 | 144,76 | 146,19 | 143,82 | 144,45 | -0,48% | 339.393,00 |
| 02.12.2024 | 145,92 | 146,27 | 144,36 | 145,15 | -0,72% | 248.314,00 |
| 29.11.2024 | 145,91 | 146,98 | 145,22 | 146,21 | 0,16% | 176.521,00 |
| 27.11.2024 | 146,20 | 146,83 | 145,17 | 145,98 | -0,25% | 311.691,00 |
| 26.11.2024 | 145,05 | 146,98 | 144,26 | 146,34 | 0,79% | 270.545,00 |
| 25.11.2024 | 146,77 | 147,80 | 145,04 | 145,20 | -0,79% | 352.849,00 |
| 22.11.2024 | 147,35 | 147,64 | 145,41 | 146,36 | 1,18% | 318.107,00 |
| 20.11.2024 | 143,94 | 145,36 | 141,50 | 144,66 | 0,07% | 349.119,00 |
| 19.11.2024 | 143,54 | 144,84 | 142,48 | 144,56 | 0,17% | 310.429,00 |
| 18.11.2024 | 143,59 | 145,34 | 143,46 | 144,32 | 0,58% | 266.404,00 |
| 15.11.2024 | 146,15 | 146,15 | 143,11 | 143,49 | -1,50% | 370.598,00 |
| 14.11.2024 | 148,80 | 149,58 | 145,35 | 145,68 | -2,09% | 302.656,00 |
| 13.11.2024 | 150,27 | 151,37 | 148,64 | 148,79 | -0,21% | 371.699,00 |
| 12.11.2024 | 151,28 | 152,37 | 148,63 | 149,11 | -1,64% | 295.031,00 |
| 11.11.2024 | 148,55 | 151,86 | 148,55 | 151,59 | 2,32% | 369.090,00 |
| 08.11.2024 | 148,83 | 150,48 | 147,79 | 148,15 | -0,28% | 431.108,00 |
| 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 |