214,410$
0,72%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 212,21 | 216,57 | 210,79 | 214,41 | 0,83% | 58.601,00 |
| 26.02.2026 | 213,45 | 214,13 | 208,66 | 212,65 | -0,56% | 345.106,00 |
| 25.02.2026 | 212,68 | 214,91 | 207,01 | 213,84 | 0,68% | 320.634,00 |
| 24.02.2026 | 213,75 | 215,85 | 211,05 | 212,39 | -0,83% | 409.266,00 |
| 23.02.2026 | 211,39 | 215,96 | 207,46 | 214,17 | 1,68% | 481.412,00 |
| 20.02.2026 | 205,83 | 211,47 | 204,12 | 210,64 | 2,86% | 386.896,00 |
| 19.02.2026 | 210,23 | 213,27 | 204,64 | 204,78 | -2,47% | 416.340,00 |
| 18.02.2026 | 211,91 | 214,91 | 209,24 | 209,96 | -1,18% | 455.190,00 |
| 17.02.2026 | 213,43 | 216,85 | 210,26 | 212,47 | -0,41% | 432.368,00 |
| 13.02.2026 | 214,56 | 216,36 | 211,87 | 213,34 | -0,50% | 435.529,00 |
| 12.02.2026 | 213,13 | 216,92 | 211,98 | 214,41 | 1,17% | 648.407,00 |
| 11.02.2026 | 204,62 | 212,09 | 204,21 | 211,92 | 3,92% | 552.752,00 |
| 10.02.2026 | 199,66 | 204,53 | 199,25 | 203,93 | 2,33% | 373.092,00 |
| 09.02.2026 | 198,00 | 202,78 | 198,00 | 199,29 | 0,75% | 755.253,00 |
| 06.02.2026 | 198,35 | 201,68 | 193,82 | 197,80 | 0,32% | 539.658,00 |
| 05.02.2026 | 178,38 | 199,01 | 175,74 | 197,16 | 13,85% | 1.070.746,00 |
| 04.02.2026 | 173,60 | 174,98 | 171,67 | 173,18 | -0,24% | 497.110,00 |
| 03.02.2026 | 172,67 | 176,53 | 171,25 | 173,60 | 0,60% | 315.256,00 |
| 02.02.2026 | 171,54 | 174,13 | 169,81 | 172,56 | 0,52% | 346.643,00 |
| 30.01.2026 | 169,77 | 171,92 | 167,43 | 171,66 | 0,94% | 460.140,00 |
| 29.01.2026 | 172,29 | 172,29 | 167,44 | 170,06 | -1,01% | 455.218,00 |
| 28.01.2026 | 171,45 | 172,24 | 167,93 | 171,80 | -0,11% | 350.051,00 |
| 27.01.2026 | 177,94 | 178,55 | 171,59 | 171,99 | -3,46% | 312.177,00 |
| 26.01.2026 | 175,09 | 179,19 | 175,09 | 178,15 | 1,53% | 265.892,00 |
| 23.01.2026 | 173,63 | 175,91 | 172,17 | 175,46 | 0,27% | 384.330,00 |
| 22.01.2026 | 177,58 | 179,42 | 174,57 | 174,99 | -1,62% | 325.648,00 |
| 21.01.2026 | 178,31 | 179,74 | 176,35 | 177,88 | 0,26% | 362.451,00 |
| 20.01.2026 | 179,82 | 182,00 | 177,17 | 177,41 | -1,75% | 285.431,00 |
| 16.01.2026 | 182,74 | 182,74 | 179,01 | 180,57 | -1,62% | 467.010,00 |
| 15.01.2026 | 175,88 | 184,64 | 175,59 | 183,54 | 3,36% | 430.525,00 |
| 14.01.2026 | 178,09 | 178,50 | 175,00 | 177,58 | -0,16% | 297.607,00 |
| 13.01.2026 | 176,38 | 179,18 | 173,46 | 177,87 | 0,65% | 311.590,00 |
| 12.01.2026 | 174,46 | 177,00 | 172,43 | 176,73 | 1,64% | 221.481,00 |
| 09.01.2026 | 176,05 | 177,00 | 173,74 | 173,87 | -1,33% | 167.200,00 |
| 08.01.2026 | 177,95 | 180,16 | 174,76 | 176,21 | -1,22% | 208.163,00 |
| 07.01.2026 | 179,66 | 181,28 | 176,95 | 178,38 | -0,71% | 329.129,00 |
| 06.01.2026 | 175,18 | 180,22 | 174,27 | 179,65 | 1,77% | 304.833,00 |
| 05.01.2026 | 173,20 | 176,83 | 173,01 | 176,52 | 1,49% | 298.200,00 |