155,900€
1,56%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 154,23 | 156,08 | 153,93 | 155,15 | 1,07% | - |
| 19.10.2026 | 158,10 | 159,02 | 153,50 | 153,50 | -2,38% | - |
| 16.10.2026 | 158,93 | 159,45 | 156,73 | 157,25 | -1,02% | - |
| 15.10.2026 | 156,83 | 160,15 | 156,60 | 158,88 | 0,83% | - |
| 14.10.2026 | 154,85 | 157,60 | 153,83 | 157,58 | 1,83% | - |
| 13.10.2026 | 156,10 | 156,93 | 154,20 | 154,75 | -0,79% | - |
| 12.10.2026 | 155,80 | 157,08 | 153,85 | 155,98 | 1,68% | - |
| 09.10.2026 | 152,85 | 154,98 | 152,23 | 153,40 | 0,56% | - |
| 08.10.2026 | 150,75 | 153,05 | 149,77 | 152,55 | 0,86% | - |
| 07.10.2026 | 152,98 | 157,18 | 150,77 | 151,25 | -0,98% | - |
| 06.10.2026 | 154,35 | 157,20 | 152,15 | 152,75 | -0,88% | - |
| 05.10.2026 | 153,30 | 155,40 | 152,90 | 154,10 | 0,77% | - |
| 02.10.2026 | 151,23 | 153,63 | 150,60 | 152,93 | 1,44% | - |
| 01.10.2026 | 152,58 | 154,63 | 150,02 | 150,75 | -0,76% | - |
| 30.09.2026 | 155,25 | 155,88 | 151,43 | 151,90 | -1,73% | - |
| 29.09.2026 | 155,00 | 156,10 | 152,60 | 154,58 | -0,37% | - |
| 28.09.2026 | 153,45 | 156,50 | 152,95 | 155,15 | 0,89% | - |
| 25.09.2026 | 152,52 | 154,13 | 151,48 | 153,77 | 0,99% | - |
| 24.09.2026 | 153,80 | 155,77 | 152,15 | 152,27 | -1,20% | - |
| 23.09.2026 | 154,40 | 156,52 | 153,20 | 154,13 | 0,06% | - |
| 22.09.2026 | 152,15 | 155,05 | 151,93 | 154,02 | 1,22% | - |
| 21.09.2026 | 152,18 | 153,27 | 151,02 | 152,18 | 0,45% | - |
| 18.09.2026 | 152,65 | 153,95 | 151,23 | 151,50 | -0,54% | - |
| 17.09.2026 | 156,05 | 156,55 | 151,27 | 152,33 | -1,77% | - |
| 16.09.2026 | 149,88 | 155,73 | 149,52 | 155,08 | 3,56% | - |
| 15.09.2026 | 151,18 | 151,40 | 149,18 | 149,75 | -1,19% | - |
| 14.09.2026 | 150,33 | 153,30 | 150,05 | 151,55 | 1,00% | - |
| 11.09.2026 | 149,43 | 150,95 | 148,45 | 150,05 | 0,98% | - |
| 10.09.2026 | 148,18 | 150,55 | 147,38 | 148,60 | 0,58% | - |
| 09.09.2026 | 146,68 | 147,88 | 144,15 | 147,75 | 0,78% | - |
| 08.09.2026 | 144,75 | 148,05 | 144,50 | 146,60 | 1,12% | - |
| 07.09.2026 | 146,48 | 146,50 | 144,48 | 144,98 | -1,33% | - |
| 04.09.2026 | 147,93 | 149,38 | 146,40 | 146,93 | -0,68% | - |
| 03.09.2026 | 149,18 | 150,00 | 147,33 | 147,93 | -0,70% | - |
| 02.09.2026 | 149,50 | 150,08 | 148,40 | 148,98 | -0,33% | - |
| 01.09.2026 | 148,63 | 151,00 | 147,35 | 149,48 | 0,79% | - |
| 31.08.2026 | 148,88 | 149,77 | 147,13 | 148,30 | -0,70% | - |
| 28.08.2026 | 149,05 | 150,88 | 147,48 | 149,35 | 0,20% | - |
| 27.08.2026 | 155,23 | 155,33 | 148,77 | 149,05 | -3,79% | - |
| 26.08.2026 | 153,50 | 155,85 | 152,65 | 154,93 | 1,11% | - |
| 25.08.2026 | 154,00 | 155,02 | 152,25 | 153,23 | -0,45% | - |
| 24.08.2026 | 153,60 | 155,73 | 152,83 | 153,93 | 0,51% | - |
| 21.08.2026 | 153,90 | 155,73 | 152,80 | 153,15 | -0,49% | - |
| 20.08.2026 | 156,27 | 158,05 | 151,55 | 153,90 | -1,50% | - |
| 19.08.2026 | 157,35 | 158,33 | 155,38 | 156,25 | -0,70% | - |
| 18.08.2026 | 156,58 | 158,85 | 156,18 | 157,35 | 0,40% | - |
| 17.08.2026 | 156,73 | 157,43 | 155,65 | 156,73 | -0,16% | - |
| 14.08.2026 | 157,70 | 157,75 | 155,80 | 156,98 | -0,57% | - |
| 13.08.2026 | 157,68 | 159,60 | 157,20 | 157,88 | 0,19% | - |
| 12.08.2026 | 156,18 | 158,30 | 154,65 | 157,58 | 1,04% | - |
| 11.08.2026 | 159,27 | 160,15 | 155,95 | 155,95 | -2,18% | - |
| 10.08.2026 | 158,35 | 160,40 | 156,75 | 159,43 | 0,76% | - |
| 07.08.2026 | 157,35 | 158,50 | 154,10 | 158,23 | 0,36% | - |
| 06.08.2026 | 155,10 | 157,75 | 154,27 | 157,65 | 1,89% | - |
| 05.08.2026 | 153,27 | 155,05 | 150,52 | 154,73 | 1,63% | - |
| 04.08.2026 | 154,30 | 156,00 | 150,18 | 152,25 | -1,14% | - |
| 03.08.2026 | 155,30 | 157,73 | 153,77 | 154,00 | -0,37% | - |
| 31.07.2026 | 156,15 | 157,68 | 152,18 | 154,58 | -0,27% | - |
| 30.07.2026 | 158,90 | 160,95 | 153,85 | 155,00 | -2,45% | 390,00 |
| 29.07.2026 | 160,48 | 161,50 | 158,20 | 158,90 | -0,84% | - |
| 28.07.2026 | 156,63 | 161,63 | 156,63 | 160,25 | 2,59% | - |
| 27.07.2026 | 152,90 | 164,10 | 152,75 | 156,20 | 2,66% | 1.875,00 |
| 24.07.2026 | 147,27 | 153,85 | 146,23 | 152,15 | 3,29% | - |
| 23.07.2026 | 145,90 | 149,73 | 145,90 | 147,30 | -0,59% | - |
| 22.07.2026 | 149,70 | 152,05 | 147,38 | 148,18 | -1,12% | - |
| 21.07.2026 | 151,23 | 151,75 | 149,00 | 149,85 | -0,37% | - |
| 20.07.2026 | 149,48 | 151,60 | 149,33 | 150,40 | 0,35% | - |
| 17.07.2026 | 150,02 | 153,77 | 149,65 | 149,88 | -0,81% | - |
| 16.07.2026 | 146,05 | 153,68 | 144,40 | 151,10 | 3,56% | - |
| 15.07.2026 | 145,90 | 148,60 | 144,48 | 145,90 | 0,21% | - |
| 14.07.2026 | 147,68 | 147,83 | 143,02 | 145,60 | -1,59% | - |
| 13.07.2026 | 147,27 | 149,45 | 146,48 | 147,95 | 0,31% | - |
| 10.07.2026 | 147,68 | 148,40 | 145,25 | 147,50 | -0,15% | - |
| 09.07.2026 | 149,08 | 149,45 | 147,05 | 147,73 | -0,71% | - |
| 08.07.2026 | 149,43 | 150,18 | 147,55 | 148,77 | -0,55% | - |
| 07.07.2026 | 145,95 | 149,83 | 145,02 | 149,60 | 2,57% | - |
| 06.07.2026 | 147,23 | 147,55 | 144,77 | 145,85 | -0,78% | - |
| 03.07.2026 | 147,20 | 147,33 | 146,60 | 147,00 | 0,24% | - |
| 02.07.2026 | 144,77 | 147,25 | 143,75 | 146,65 | 1,12% | - |
| 01.07.2026 | 140,13 | 147,08 | 139,90 | 145,02 | 3,44% | - |
| 30.06.2026 | 138,95 | 141,20 | 137,50 | 140,20 | 1,05% | - |
| 29.06.2026 | 143,83 | 144,35 | 137,80 | 138,75 | -2,36% | - |
| 26.06.2026 | 145,27 | 146,30 | 140,85 | 142,10 | -3,07% | - |
| 25.06.2026 | 144,33 | 147,23 | 142,90 | 146,60 | 1,45% | - |
| 24.06.2026 | 139,70 | 145,38 | 139,58 | 144,50 | 3,29% | - |
| 23.06.2026 | 136,80 | 141,80 | 136,02 | 139,90 | 1,88% | - |
| 22.06.2026 | 133,90 | 137,63 | 132,43 | 137,33 | 4,07% | - |
| 19.06.2026 | 134,05 | 134,15 | 131,95 | 131,95 | -1,95% | - |
| 18.06.2026 | 135,90 | 136,85 | 131,77 | 134,58 | -0,79% | - |
| 17.06.2026 | 135,15 | 136,45 | 132,00 | 135,65 | 0,33% | - |
| 16.06.2026 | 130,18 | 136,48 | 129,85 | 135,20 | 4,18% | - |
| 15.06.2026 | 129,85 | 131,50 | 129,27 | 129,77 | 0,54% | 65,00 |
| 12.06.2026 | 127,33 | 129,38 | 124,88 | 129,08 | 0,49% | - |
| 11.06.2026 | 131,77 | 132,85 | 123,60 | 128,45 | -2,08% | 175,00 |
| 10.06.2026 | 134,30 | 137,77 | 128,93 | 131,18 | -2,51% | - |
| 09.06.2026 | 135,63 | 138,48 | 133,50 | 134,55 | -0,77% | - |
| 08.06.2026 | 147,08 | 148,35 | 131,18 | 135,60 | -8,21% | - |
| 05.06.2026 | 141,40 | 148,38 | 140,38 | 147,73 | 4,31% | - |
| 04.06.2026 | 143,58 | 146,33 | 140,83 | 141,63 | -0,75% | - |
| 03.06.2026 | 142,45 | 143,60 | 141,02 | 142,70 | 0,67% | - |