151,000$
-0,68%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2024 | 118,56 | 122,31 | 118,56 | 122,15 | 2,68% | 404.093,00 |
| 14.06.2024 | 118,95 | 119,38 | 117,91 | 118,96 | -0,58% | 201.659,00 |
| 13.06.2024 | 120,00 | 120,00 | 118,14 | 119,66 | -0,66% | 139.822,00 |
| 12.06.2024 | 120,42 | 122,62 | 120,35 | 120,45 | 1,12% | 219.362,00 |
| 11.06.2024 | 118,99 | 120,19 | 117,74 | 119,12 | -0,28% | 231.437,00 |
| 10.06.2024 | 118,13 | 119,62 | 117,41 | 119,46 | 0,36% | 221.837,00 |
| 07.06.2024 | 118,60 | 119,42 | 118,21 | 119,03 | 0,18% | 173.174,00 |
| 06.06.2024 | 119,08 | 119,79 | 118,16 | 118,82 | -1,33% | 227.976,00 |
| 05.06.2024 | 122,24 | 122,55 | 119,96 | 120,42 | -0,82% | 326.680,00 |
| 04.06.2024 | 119,44 | 122,00 | 118,14 | 121,41 | 1,37% | 237.262,00 |
| 03.06.2024 | 121,90 | 121,90 | 119,32 | 119,77 | -1,21% | 252.226,00 |
| 31.05.2024 | 118,63 | 121,42 | 117,69 | 121,24 | 2,32% | 442.451,00 |
| 30.05.2024 | 116,95 | 119,26 | 116,95 | 118,49 | 1,49% | 211.188,00 |
| 29.05.2024 | 117,97 | 117,97 | 116,23 | 116,75 | -1,90% | 248.283,00 |
| 28.05.2024 | 119,74 | 120,64 | 117,38 | 119,01 | -0,96% | 170.788,00 |
| 24.05.2024 | 119,00 | 120,26 | 118,28 | 120,16 | 1,40% | 157.823,00 |
| 23.05.2024 | 119,09 | 119,09 | 117,93 | 118,50 | -0,53% | 188.247,00 |
| 22.05.2024 | 119,26 | 119,69 | 118,56 | 119,13 | -0,22% | 211.131,00 |
| 21.05.2024 | 119,76 | 119,88 | 118,99 | 119,39 | -0,14% | 196.433,00 |
| 20.05.2024 | 119,79 | 120,12 | 119,00 | 119,56 | -0,19% | 128.612,00 |
| 17.05.2024 | 119,48 | 119,85 | 118,60 | 119,79 | 0,50% | 133.304,00 |
| 16.05.2024 | 119,34 | 119,76 | 118,23 | 119,19 | -0,08% | 184.737,00 |
| 15.05.2024 | 118,26 | 119,67 | 118,26 | 119,28 | 0,96% | 198.061,00 |
| 14.05.2024 | 118,63 | 118,99 | 116,95 | 118,14 | 0,34% | 168.596,00 |
| 13.05.2024 | 118,90 | 119,43 | 117,56 | 117,74 | -0,51% | 200.383,00 |
| 10.05.2024 | 117,79 | 119,12 | 116,82 | 118,34 | 0,41% | 195.837,00 |
| 09.05.2024 | 116,25 | 118,16 | 115,79 | 117,86 | 1,52% | 178.293,00 |
| 08.05.2024 | 117,52 | 118,03 | 115,86 | 116,09 | -1,75% | 274.911,00 |
| 07.05.2024 | 116,47 | 119,57 | 116,47 | 118,16 | 1,82% | 250.760,00 |
| 06.05.2024 | 117,40 | 118,16 | 115,38 | 116,05 | -0,72% | 366.441,00 |
| 03.05.2024 | 117,53 | 117,63 | 114,88 | 116,89 | 0,29% | 538.505,00 |
| 02.05.2024 | 118,48 | 118,48 | 113,27 | 116,55 | -2,36% | 453.545,00 |
| 01.05.2024 | 117,77 | 120,99 | 116,91 | 119,37 | 0,85% | 380.881,00 |
| 30.04.2024 | 118,39 | 118,82 | 116,85 | 118,36 | -0,28% | 393.872,00 |
| 29.04.2024 | 117,94 | 119,05 | 117,30 | 118,69 | 1,23% | 223.624,00 |
| 26.04.2024 | 116,47 | 119,06 | 115,71 | 117,25 | -0,03% | 159.355,00 |