173,930$
-0,30%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 174,10 | 174,58 | 172,83 | 173,93 | -0,30% | 311.065,00 |
| 01.10.2025 | 172,00 | 174,51 | 171,38 | 174,45 | 0,97% | 328.822,00 |
| 30.09.2025 | 171,11 | 173,12 | 171,00 | 172,77 | 0,71% | 306.470,00 |
| 29.09.2025 | 171,66 | 172,30 | 170,46 | 171,55 | -0,55% | 269.019,00 |
| 26.09.2025 | 169,85 | 172,76 | 168,73 | 172,50 | 1,49% | 250.627,00 |
| 25.09.2025 | 170,41 | 171,00 | 167,44 | 169,97 | -0,21% | 350.359,00 |
| 24.09.2025 | 166,64 | 170,84 | 165,34 | 170,32 | 2,13% | 327.885,00 |
| 23.09.2025 | 166,13 | 168,56 | 165,02 | 166,76 | -0,04% | 267.378,00 |
| 22.09.2025 | 164,63 | 167,12 | 164,58 | 166,82 | 1,54% | 238.901,00 |
| 19.09.2025 | 167,35 | 167,35 | 163,81 | 164,29 | -1,66% | 1.086.281,00 |
| 18.09.2025 | 165,56 | 168,24 | 165,27 | 167,07 | 0,76% | 239.385,00 |
| 17.09.2025 | 165,18 | 167,00 | 162,91 | 165,81 | 0,89% | 541.543,00 |
| 16.09.2025 | 166,15 | 166,25 | 164,20 | 164,34 | -1,13% | 300.569,00 |
| 15.09.2025 | 167,95 | 168,52 | 165,89 | 166,22 | -1,05% | 254.431,00 |
| 12.09.2025 | 167,73 | 168,86 | 166,59 | 167,99 | -0,57% | 214.109,00 |
| 11.09.2025 | 166,15 | 169,78 | 165,58 | 168,95 | 1,69% | 278.897,00 |
| 10.09.2025 | 168,33 | 169,68 | 165,63 | 166,15 | -2,02% | 323.215,00 |
| 09.09.2025 | 173,69 | 173,69 | 165,05 | 169,57 | -2,67% | 436.722,00 |
| 08.09.2025 | 173,49 | 174,33 | 170,31 | 174,22 | 0,13% | 414.146,00 |
| 05.09.2025 | 173,83 | 174,70 | 172,33 | 173,99 | 0,57% | 352.120,00 |
| 04.09.2025 | 171,87 | 173,98 | 171,41 | 173,00 | 0,79% | 286.091,00 |
| 03.09.2025 | 171,27 | 173,13 | 170,82 | 171,65 | -0,51% | 294.304,00 |
| 02.09.2025 | 172,06 | 174,98 | 171,68 | 172,53 | 0,44% | 326.093,00 |
| 29.08.2025 | 173,29 | 173,29 | 171,07 | 171,78 | -0,48% | 407.261,00 |
| 28.08.2025 | 171,91 | 172,91 | 170,16 | 172,60 | 0,24% | 351.940,00 |
| 27.08.2025 | 170,47 | 172,47 | 169,99 | 172,19 | 0,88% | 366.520,00 |
| 26.08.2025 | 169,12 | 171,12 | 169,12 | 170,68 | 0,42% | 325.956,00 |
| 25.08.2025 | 171,38 | 171,87 | 169,01 | 169,96 | -1,44% | 283.880,00 |
| 22.08.2025 | 170,30 | 173,62 | 169,25 | 172,44 | 1,89% | 585.067,00 |
| 21.08.2025 | 169,01 | 170,37 | 168,89 | 169,24 | 0,14% | 246.024,00 |
| 20.08.2025 | 167,81 | 169,97 | 166,36 | 169,01 | 1,19% | 352.239,00 |
| 19.08.2025 | 164,72 | 167,26 | 164,20 | 167,02 | 1,80% | 275.570,00 |
| 18.08.2025 | 166,19 | 166,48 | 162,46 | 164,06 | -1,27% | 363.751,00 |
| 15.08.2025 | 166,17 | 166,75 | 165,41 | 166,17 | 0,10% | 392.857,00 |
| 14.08.2025 | 166,22 | 166,79 | 164,55 | 166,00 | -0,16% | 253.156,00 |
| 13.08.2025 | 164,66 | 166,45 | 163,81 | 166,27 | 1,67% | 344.575,00 |
| 12.08.2025 | 162,00 | 164,21 | 161,00 | 163,54 | 1,14% | 455.314,00 |
| 11.08.2025 | 160,69 | 162,76 | 159,58 | 161,70 | 0,67% | 552.982,00 |
| 08.08.2025 | 160,00 | 162,05 | 159,83 | 160,63 | 0,86% | 372.497,00 |
| 07.08.2025 | 158,00 | 159,63 | 157,72 | 159,26 | 0,71% | 454.574,00 |
| 06.08.2025 | 158,24 | 159,47 | 156,00 | 158,13 | 0,13% | 336.127,00 |
| 05.08.2025 | 154,81 | 158,14 | 154,57 | 157,92 | 1,92% | 534.784,00 |
| 04.08.2025 | 152,00 | 155,34 | 151,45 | 154,94 | 2,05% | 384.462,00 |
| 01.08.2025 | 149,98 | 151,95 | 148,99 | 151,83 | 1,22% | 555.222,00 |
| 31.07.2025 | 148,90 | 153,07 | 148,90 | 150,00 | -0,25% | 504.967,00 |
| 30.07.2025 | 150,00 | 152,31 | 149,29 | 150,38 | -0,52% | 480.596,00 |
| 29.07.2025 | 147,77 | 151,36 | 147,63 | 151,17 | 2,29% | 449.722,00 |
| 28.07.2025 | 150,26 | 151,10 | 147,61 | 147,78 | -1,52% | 859.059,00 |
| 25.07.2025 | 150,05 | 152,62 | 142,93 | 150,06 | 8,92% | 1.307.095,00 |
| 24.07.2025 | 139,01 | 140,99 | 136,93 | 137,77 | -1,06% | 731.746,00 |
| 23.07.2025 | 136,36 | 139,50 | 134,80 | 139,25 | 2,12% | 634.384,00 |
| 22.07.2025 | 137,53 | 139,17 | 135,63 | 136,36 | -0,70% | 444.073,00 |
| 21.07.2025 | 136,71 | 138,49 | 136,00 | 137,32 | 0,38% | 357.417,00 |
| 18.07.2025 | 139,84 | 139,84 | 136,26 | 136,80 | -1,48% | 274.535,00 |
| 17.07.2025 | 139,75 | 140,91 | 138,07 | 138,85 | -0,72% | 518.511,00 |
| 16.07.2025 | 141,28 | 141,62 | 139,22 | 139,85 | -0,94% | 285.379,00 |
| 15.07.2025 | 145,75 | 146,05 | 140,25 | 141,18 | -3,14% | 285.033,00 |
| 14.07.2025 | 144,38 | 145,94 | 144,17 | 145,75 | 1,23% | 230.655,00 |
| 11.07.2025 | 144,91 | 145,69 | 143,72 | 143,98 | -1,20% | 220.667,00 |
| 10.07.2025 | 146,14 | 146,67 | 144,55 | 145,73 | -0,67% | 214.168,00 |
| 09.07.2025 | 146,77 | 146,98 | 144,93 | 146,71 | 0,60% | 202.950,00 |
| 08.07.2025 | 147,00 | 148,41 | 145,69 | 145,83 | -1,18% | 356.035,00 |
| 07.07.2025 | 150,04 | 150,28 | 147,33 | 147,57 | -1,74% | 253.095,00 |
| 03.07.2025 | 149,97 | 151,74 | 148,77 | 150,18 | 0,81% | 183.350,00 |
| 02.07.2025 | 150,41 | 150,69 | 147,62 | 148,97 | -1,21% | 340.968,00 |
| 01.07.2025 | 153,48 | 154,24 | 150,71 | 150,79 | -2,28% | 396.302,00 |
| 30.06.2025 | 153,67 | 154,95 | 152,77 | 154,31 | 0,55% | 454.904,00 |
| 27.06.2025 | 153,88 | 155,81 | 152,74 | 153,46 | -0,21% | 535.149,00 |
| 26.06.2025 | 153,49 | 155,49 | 152,71 | 153,79 | 0,83% | 313.077,00 |
| 25.06.2025 | 153,00 | 154,65 | 152,23 | 152,52 | -0,68% | 258.631,00 |
| 24.06.2025 | 152,77 | 153,64 | 151,71 | 153,57 | 0,92% | 235.939,00 |
| 23.06.2025 | 152,58 | 154,47 | 151,62 | 152,17 | -0,89% | 318.211,00 |
| 20.06.2025 | 156,81 | 157,32 | 152,38 | 153,54 | -1,80% | 637.594,00 |
| 18.06.2025 | 153,85 | 157,68 | 151,98 | 156,36 | 1,63% | 319.188,00 |
| 17.06.2025 | 151,81 | 154,69 | 151,59 | 153,85 | 0,80% | 408.593,00 |
| 16.06.2025 | 151,54 | 153,39 | 150,25 | 152,63 | 0,92% | 292.747,00 |
| 13.06.2025 | 150,50 | 152,25 | 150,05 | 151,24 | 0,00% | 322.670,00 |
| 12.06.2025 | 149,42 | 151,31 | 148,86 | 151,24 | 1,19% | 343.753,00 |
| 11.06.2025 | 148,85 | 150,46 | 147,77 | 149,46 | 0,48% | 361.102,00 |
| 10.06.2025 | 150,27 | 151,19 | 147,59 | 148,75 | -0,70% | 360.674,00 |
| 09.06.2025 | 152,36 | 152,36 | 147,77 | 149,80 | -1,70% | 412.754,00 |
| 06.06.2025 | 152,67 | 153,03 | 151,40 | 152,38 | 0,38% | 287.778,00 |
| 05.06.2025 | 151,30 | 152,04 | 150,38 | 151,81 | 0,26% | 239.893,00 |
| 04.06.2025 | 150,68 | 152,66 | 150,35 | 151,41 | 0,52% | 325.604,00 |
| 03.06.2025 | 147,63 | 151,49 | 147,38 | 150,63 | 1,74% | 494.564,00 |
| 02.06.2025 | 146,51 | 148,13 | 145,28 | 148,05 | 0,54% | 460.930,00 |
| 30.05.2025 | 146,76 | 148,13 | 145,52 | 147,26 | 0,49% | 338.261,00 |
| 29.05.2025 | 146,35 | 148,71 | 144,50 | 146,54 | 0,16% | 415.708,00 |
| 28.05.2025 | 147,45 | 148,00 | 145,77 | 146,31 | -0,78% | 358.978,00 |
| 27.05.2025 | 146,05 | 147,64 | 145,31 | 147,46 | 2,01% | 235.274,00 |
| 23.05.2025 | 142,92 | 144,80 | 142,30 | 144,55 | -0,07% | 263.055,00 |
| 22.05.2025 | 144,85 | 145,72 | 144,00 | 144,65 | -0,97% | 232.509,00 |
| 21.05.2025 | 147,48 | 148,72 | 145,36 | 146,06 | -2,07% | 338.696,00 |
| 20.05.2025 | 147,98 | 149,39 | 146,50 | 149,15 | 0,98% | 206.131,00 |
| 19.05.2025 | 148,44 | 150,05 | 146,90 | 147,70 | -1,37% | 588.887,00 |
| 16.05.2025 | 147,27 | 150,05 | 146,14 | 149,75 | 1,84% | 421.668,00 |
| 15.05.2025 | 145,47 | 147,41 | 144,88 | 147,04 | 1,55% | 439.453,00 |
| 14.05.2025 | 142,78 | 145,62 | 142,17 | 144,79 | 0,86% | 1.259.744,00 |
| 13.05.2025 | 140,22 | 145,35 | 140,09 | 143,56 | 1,41% | 599.043,00 |
| 12.05.2025 | 138,07 | 141,66 | 136,83 | 141,57 | 3,58% | 516.379,00 |