134,050€
0,41%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 134,25 | 134,25 | 134,25 | 134,25 | 0,56% | - |
| 17.06.2026 | 133,50 | 133,50 | 133,50 | 133,50 | 3,85% | - |
| 16.06.2026 | 128,55 | 128,55 | 128,55 | 128,55 | 0,19% | - |
| 15.06.2026 | 128,30 | 128,30 | 128,30 | 128,30 | 2,07% | - |
| 12.06.2026 | 125,70 | 125,70 | 125,70 | 125,70 | -3,42% | - |
| 11.06.2026 | 130,15 | 130,15 | 130,15 | 130,15 | -1,85% | - |
| 10.06.2026 | 132,60 | 132,60 | 132,60 | 132,60 | -1,04% | - |
| 09.06.2026 | 134,00 | 134,00 | 134,00 | 134,00 | -7,78% | - |
| 08.06.2026 | 145,30 | 145,30 | 145,30 | 145,30 | 4,08% | - |
| 05.06.2026 | 139,60 | 139,60 | 139,60 | 139,60 | -1,55% | - |
| 04.06.2026 | 141,80 | 141,80 | 141,80 | 141,80 | 0,82% | - |
| 03.06.2026 | 140,65 | 140,65 | 140,65 | 140,65 | 0,75% | - |
| 02.06.2026 | 139,60 | 139,60 | 139,60 | 139,60 | -1,79% | - |
| 01.06.2026 | 142,15 | 142,15 | 142,15 | 142,15 | -2,07% | - |
| 29.05.2026 | 145,15 | 145,15 | 145,15 | 145,15 | -0,89% | - |
| 28.05.2026 | 146,45 | 146,45 | 146,45 | 146,45 | -0,03% | - |
| 27.05.2026 | 146,50 | 146,50 | 146,50 | 146,50 | -0,34% | - |
| 26.05.2026 | 147,00 | 147,00 | 147,00 | 147,00 | -0,03% | - |
| 25.05.2026 | 147,05 | 147,05 | 147,05 | 147,05 | 1,20% | - |
| 22.05.2026 | 145,30 | 145,30 | 145,30 | 145,30 | -3,97% | - |
| 21.05.2026 | 151,30 | 151,30 | 151,30 | 151,30 | 1,10% | - |
| 20.05.2026 | 149,65 | 149,65 | 149,65 | 149,65 | 0,03% | - |
| 19.05.2026 | 149,60 | 149,60 | 149,60 | 149,60 | -0,13% | - |
| 18.05.2026 | 149,80 | 149,80 | 149,80 | 149,80 | -1,25% | - |
| 15.05.2026 | 151,70 | 151,70 | 151,70 | 151,70 | 0,80% | - |
| 14.05.2026 | 150,50 | 150,50 | 150,50 | 150,50 | 1,62% | - |
| 13.05.2026 | 148,10 | 148,10 | 148,10 | 148,10 | 4,15% | - |
| 12.05.2026 | 142,20 | 142,20 | 142,20 | 142,20 | -1,11% | - |
| 11.05.2026 | 143,80 | 143,80 | 143,80 | 143,80 | -3,23% | - |
| 08.05.2026 | 148,60 | 148,60 | 148,60 | 148,60 | 0,41% | - |
| 07.05.2026 | 148,00 | 148,00 | 148,00 | 148,00 | -0,27% | - |
| 06.05.2026 | 148,40 | 148,40 | 148,40 | 148,40 | -3,70% | - |
| 05.05.2026 | 154,10 | 154,10 | 154,10 | 154,10 | -0,48% | - |
| 04.05.2026 | 154,85 | 154,85 | 154,85 | 154,85 | -1,18% | - |
| 30.04.2026 | 156,70 | 156,70 | 156,70 | 156,70 | -1,63% | - |
| 29.04.2026 | 159,30 | 159,30 | 159,30 | 159,30 | -0,56% | - |
| 28.04.2026 | 160,20 | 160,20 | 160,20 | 160,20 | 0,75% | - |
| 27.04.2026 | 159,00 | 159,00 | 159,00 | 159,00 | -2,75% | - |
| 24.04.2026 | 160,00 | 163,50 | 160,00 | 163,50 | 4,67% | 25,00 |
| 23.04.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -3,55% | - |
| 22.04.2026 | 161,95 | 161,95 | 161,95 | 161,95 | -2,38% | - |
| 21.04.2026 | 165,90 | 165,90 | 165,90 | 165,90 | -0,66% | - |
| 20.04.2026 | 167,00 | 167,00 | 167,00 | 167,00 | -2,05% | - |
| 17.04.2026 | 166,20 | 170,50 | 166,20 | 170,50 | 2,90% | 20,00 |
| 16.04.2026 | 165,70 | 165,70 | 165,70 | 165,70 | -0,30% | - |
| 15.04.2026 | 166,20 | 166,20 | 166,20 | 166,20 | -1,13% | - |
| 14.04.2026 | 168,10 | 168,10 | 168,10 | 168,10 | 0,54% | - |
| 13.04.2026 | 167,20 | 167,20 | 167,20 | 167,20 | -1,70% | - |
| 10.04.2026 | 170,10 | 170,10 | 170,10 | 170,10 | -1,85% | - |
| 09.04.2026 | 173,30 | 173,30 | 173,30 | 173,30 | -2,59% | - |
| 08.04.2026 | 173,50 | 177,90 | 173,50 | 177,90 | 4,96% | 6,00 |
| 07.04.2026 | 169,50 | 169,50 | 169,50 | 169,50 | -0,29% | - |
| 02.04.2026 | 170,00 | 170,00 | 170,00 | 170,00 | -1,73% | - |
| 01.04.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -1,14% | - |
| 31.03.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 1,16% | - |
| 30.03.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -1,14% | - |
| 27.03.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 0,00% | - |
| 26.03.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 0,00% | 29,00 |
| 25.03.2026 | 175,00 | 175,00 | 175,00 | 175,00 | 1,16% | - |
| 24.03.2026 | 174,00 | 174,00 | 173,00 | 173,00 | 1,17% | 28,00 |
| 23.03.2026 | 171,00 | 171,00 | 171,00 | 171,00 | -1,72% | - |
| 20.03.2026 | 174,00 | 174,00 | 174,00 | 174,00 | -1,69% | - |
| 19.03.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -2,75% | - |
| 18.03.2026 | 182,00 | 182,00 | 182,00 | 182,00 | 1,11% | - |
| 17.03.2026 | 180,00 | 180,00 | 180,00 | 180,00 | -1,64% | - |
| 16.03.2026 | 183,00 | 183,00 | 183,00 | 183,00 | 1,10% | - |
| 13.03.2026 | 181,00 | 181,00 | 181,00 | 181,00 | 1,12% | - |
| 12.03.2026 | 179,00 | 179,00 | 179,00 | 179,00 | 0,00% | - |
| 11.03.2026 | 180,00 | 180,00 | 179,00 | 179,00 | -1,65% | 10,00 |
| 10.03.2026 | 180,00 | 182,00 | 180,00 | 182,00 | 4,00% | 50,00 |
| 09.03.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -1,13% | - |
| 06.03.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -1,67% | - |
| 05.03.2026 | 180,00 | 180,00 | 180,00 | 180,00 | -0,55% | - |
| 04.03.2026 | 181,00 | 181,00 | 181,00 | 181,00 | 0,56% | - |
| 03.03.2026 | 182,00 | 182,00 | 180,00 | 180,00 | -2,17% | 90,00 |
| 02.03.2026 | 178,00 | 184,00 | 178,00 | 184,00 | 3,37% | 40,00 |
| 27.02.2026 | 177,00 | 178,00 | 177,00 | 178,00 | -0,56% | - |
| 26.02.2026 | 179,00 | 179,00 | 179,00 | 179,00 | 0,56% | - |
| 25.02.2026 | 178,00 | 178,00 | 178,00 | 178,00 | -1,11% | - |
| 24.02.2026 | 180,00 | 180,00 | 180,00 | 180,00 | 2,27% | - |
| 23.02.2026 | 176,00 | 176,00 | 176,00 | 176,00 | 1,73% | - |
| 20.02.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -1,70% | - |
| 19.02.2026 | 176,00 | 176,00 | 176,00 | 176,00 | -1,12% | - |
| 18.02.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 0,00% | - |
| 17.02.2026 | 178,00 | 178,00 | 178,00 | 178,00 | 0,00% | - |
| 16.02.2026 | 178,00 | 178,00 | 178,00 | 178,00 | -0,56% | - |
| 13.02.2026 | 179,00 | 179,00 | 179,00 | 179,00 | 1,13% | - |
| 12.02.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 4,12% | - |
| 11.02.2026 | 170,00 | 170,00 | 170,00 | 170,00 | 2,41% | - |
| 10.02.2026 | 166,00 | 166,00 | 166,00 | 166,00 | 0,61% | - |
| 09.02.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,00% | - |
| 06.02.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 13,79% | - |
| 05.02.2026 | 145,00 | 145,00 | 145,00 | 145,00 | -0,68% | - |
| 04.02.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 0,69% | - |
| 03.02.2026 | 145,00 | 145,00 | 145,00 | 145,00 | 2,11% | - |
| 02.02.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 1,43% | - |
| 30.01.2026 | 140,00 | 140,00 | 140,00 | 140,00 | -1,41% | - |
| 29.01.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 0,00% | - |
| 28.01.2026 | 142,00 | 142,00 | 142,00 | 142,00 | -0,70% | - |
| 27.01.2026 | 149,00 | 149,00 | 143,00 | 143,00 | -2,05% | 44,00 |