147,750€
0,78%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 141,23 | 142,85 | 140,88 | 141,75 | -0,09% | - |
| 01.06.2026 | 144,02 | 144,83 | 140,85 | 141,88 | -1,13% | - |
| 29.05.2026 | 146,95 | 147,33 | 143,48 | 143,50 | -2,63% | - |
| 28.05.2026 | 148,27 | 148,27 | 145,70 | 147,38 | -0,35% | - |
| 27.05.2026 | 148,33 | 148,77 | 146,85 | 147,90 | -0,25% | - |
| 26.05.2026 | 148,75 | 149,15 | 145,65 | 148,27 | -0,59% | - |
| 25.05.2026 | 148,88 | 149,23 | 148,77 | 149,15 | 0,71% | - |
| 22.05.2026 | 147,13 | 149,10 | 147,08 | 148,10 | 0,29% | - |
| 21.05.2026 | 153,23 | 153,90 | 145,35 | 147,68 | -3,70% | - |
| 20.05.2026 | 151,58 | 153,40 | 150,58 | 153,35 | 1,12% | - |
| 19.05.2026 | 151,48 | 153,08 | 149,18 | 151,65 | -0,07% | - |
| 18.05.2026 | 151,68 | 154,90 | 151,33 | 151,75 | -0,82% | - |
| 15.05.2026 | 153,55 | 154,75 | 151,68 | 153,00 | -0,21% | - |
| 14.05.2026 | 152,38 | 155,85 | 150,60 | 153,33 | 0,84% | - |
| 13.05.2026 | 150,00 | 152,35 | 149,38 | 152,05 | 1,50% | - |
| 12.05.2026 | 143,98 | 150,80 | 143,73 | 149,80 | 4,10% | - |
| 11.05.2026 | 145,55 | 147,80 | 142,30 | 143,90 | -1,13% | - |
| 08.05.2026 | 149,52 | 149,65 | 144,55 | 145,55 | -2,05% | - |
| 07.05.2026 | 149,98 | 151,23 | 148,23 | 148,60 | 0,03% | - |
| 06.05.2026 | 150,30 | 152,38 | 148,55 | 148,55 | -1,21% | - |
| 05.05.2026 | 156,13 | 156,68 | 149,60 | 150,38 | -3,36% | - |
| 04.05.2026 | 156,80 | 158,15 | 154,33 | 155,60 | -2,15% | - |
| 30.04.2026 | 158,80 | 160,68 | 156,20 | 159,02 | -0,03% | - |
| 29.04.2026 | 161,30 | 162,52 | 157,95 | 159,08 | -1,15% | - |
| 28.04.2026 | 162,30 | 164,90 | 159,88 | 160,93 | -0,69% | - |
| 27.04.2026 | 161,00 | 163,50 | 160,60 | 162,05 | 1,06% | - |
| 24.04.2026 | 162,00 | 162,20 | 159,02 | 160,35 | -1,06% | - |
| 23.04.2026 | 158,15 | 163,40 | 158,00 | 162,08 | 1,53% | - |
| 22.04.2026 | 163,95 | 165,50 | 159,50 | 159,63 | -2,38% | 96,00 |