174,450$
-0,84%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 175,98 | 177,84 | 174,00 | 174,30 | -0,93% | 634.300,00 |
| 06.05.2026 | 177,27 | 178,92 | 174,22 | 175,93 | -0,01% | 638.702,00 |
| 05.05.2026 | 182,03 | 182,28 | 174,86 | 175,95 | -3,40% | 592.062,00 |
| 04.05.2026 | 182,21 | 185,48 | 180,03 | 182,15 | -0,85% | 448.848,00 |
| 01.05.2026 | 185,73 | 191,46 | 182,50 | 183,72 | -1,46% | 838.126,00 |
| 30.04.2026 | 186,02 | 187,37 | 183,01 | 186,44 | -0,06% | 585.440,00 |
| 29.04.2026 | 185,41 | 189,08 | 182,01 | 186,55 | -0,93% | 367.715,00 |
| 28.04.2026 | 192,96 | 195,58 | 186,83 | 188,30 | -0,86% | 340.908,00 |
| 27.04.2026 | 188,97 | 193,74 | 188,97 | 189,94 | 0,41% | 386.425,00 |
| 24.04.2026 | 188,39 | 189,81 | 185,09 | 189,16 | -0,11% | 398.248,00 |
| 23.04.2026 | 188,05 | 191,45 | 185,00 | 189,36 | 1,69% | 442.326,00 |
| 22.04.2026 | 192,28 | 192,28 | 185,95 | 186,22 | -2,88% | 577.850,00 |
| 21.04.2026 | 197,55 | 198,67 | 189,22 | 191,74 | -2,94% | 793.917,00 |
| 20.04.2026 | 201,44 | 203,85 | 197,34 | 197,55 | -1,28% | 233.877,00 |
| 17.04.2026 | 198,71 | 202,29 | 198,38 | 200,11 | 1,21% | 244.256,00 |
| 16.04.2026 | 196,60 | 198,44 | 196,12 | 197,72 | -0,10% | 158.886,00 |
| 15.04.2026 | 197,45 | 199,19 | 196,44 | 197,92 | -0,27% | 186.696,00 |
| 14.04.2026 | 199,30 | 200,82 | 197,79 | 198,45 | -0,92% | 255.813,00 |
| 13.04.2026 | 199,13 | 200,60 | 197,43 | 200,29 | 0,64% | 221.874,00 |
| 10.04.2026 | 201,48 | 201,90 | 197,30 | 199,02 | -1,27% | 253.537,00 |
| 09.04.2026 | 203,84 | 204,48 | 201,44 | 201,57 | -1,57% | 396.390,00 |
| 08.04.2026 | 203,67 | 206,80 | 202,69 | 204,79 | 2,19% | 427.282,00 |
| 07.04.2026 | 198,33 | 201,49 | 193,93 | 200,40 | 1,22% | 267.099,00 |
| 06.04.2026 | 196,39 | 198,89 | 196,39 | 197,98 | 0,69% | 162.269,00 |
| 02.04.2026 | 197,01 | 198,90 | 192,47 | 196,62 | -1,70% | 366.271,00 |
| 01.04.2026 | 201,38 | 203,39 | 199,20 | 200,03 | -0,71% | 438.654,00 |
| 31.03.2026 | 200,54 | 203,23 | 197,52 | 201,47 | 0,52% | 559.860,00 |
| 30.03.2026 | 200,63 | 202,36 | 199,41 | 200,42 | -0,12% | 454.132,00 |
| 27.03.2026 | 200,92 | 203,87 | 200,08 | 200,66 | -0,76% | 346.098,00 |
| 26.03.2026 | 203,68 | 204,74 | 201,30 | 202,19 | -0,83% | 389.891,00 |
| 25.03.2026 | 203,49 | 205,30 | 201,46 | 203,89 | 0,48% | 406.717,00 |
| 24.03.2026 | 201,07 | 203,95 | 199,65 | 202,91 | 0,30% | 282.238,00 |
| 23.03.2026 | 203,19 | 206,30 | 202,00 | 202,30 | 1,11% | 310.527,00 |
| 20.03.2026 | 201,47 | 202,72 | 198,60 | 200,08 | -1,19% | 673.067,00 |
| 19.03.2026 | 204,62 | 207,24 | 199,11 | 202,49 | -1,21% | 298.068,00 |
| 18.03.2026 | 209,36 | 210,27 | 204,01 | 204,97 | -2,57% | 350.094,00 |
| 17.03.2026 | 209,70 | 211,48 | 206,65 | 210,38 | 0,44% | 351.589,00 |
| 16.03.2026 | 211,50 | 212,12 | 208,05 | 209,46 | -0,12% | 272.607,00 |
| 13.03.2026 | 209,50 | 212,30 | 207,47 | 209,71 | 0,65% | 370.881,00 |
| 12.03.2026 | 209,01 | 212,92 | 207,65 | 208,36 | -0,98% | 405.116,00 |
| 11.03.2026 | 208,43 | 210,88 | 205,59 | 210,43 | 0,37% | 256.185,00 |
| 10.03.2026 | 208,75 | 212,56 | 208,75 | 209,65 | -0,15% | 322.617,00 |
| 09.03.2026 | 205,29 | 210,75 | 203,90 | 209,97 | 1,32% | 269.824,00 |
| 06.03.2026 | 205,58 | 207,61 | 201,19 | 207,23 | -0,03% | 231.494,00 |
| 05.03.2026 | 209,20 | 209,66 | 205,00 | 207,30 | -2,24% | 243.671,00 |
| 04.03.2026 | 213,13 | 214,35 | 211,12 | 212,05 | -0,51% | 286.555,00 |
| 03.03.2026 | 210,53 | 213,91 | 204,46 | 213,13 | -1,25% | 255.402,00 |
| 02.03.2026 | 214,58 | 218,00 | 210,45 | 215,83 | 0,78% | 288.961,00 |
| 27.02.2026 | 211,75 | 216,53 | 210,01 | 214,17 | 0,71% | 459.455,00 |
| 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 |
| 02.01.2026 | 173,59 | 175,35 | 172,00 | 173,92 | -0,16% | 186.629,00 |
| 31.12.2025 | 176,72 | 176,72 | 173,77 | 174,20 | -1,43% | 422.132,00 |
| 30.12.2025 | 175,84 | 177,55 | 175,17 | 176,72 | 0,22% | 409.621,00 |
| 29.12.2025 | 176,90 | 176,90 | 175,11 | 176,33 | -0,06% | 214.797,00 |
| 26.12.2025 | 176,64 | 177,90 | 175,78 | 176,44 | -0,12% | 151.935,00 |
| 24.12.2025 | 179,40 | 179,49 | 175,93 | 176,66 | -1,09% | 215.677,00 |
| 23.12.2025 | 178,32 | 180,55 | 178,32 | 178,60 | -0,24% | 372.838,00 |
| 22.12.2025 | 180,73 | 181,98 | 178,16 | 179,03 | -1,30% | 660.032,00 |
| 19.12.2025 | 177,48 | 182,13 | 177,00 | 181,39 | 2,51% | 864.876,00 |
| 18.12.2025 | 176,91 | 177,67 | 175,77 | 176,95 | 0,22% | 348.805,00 |
| 17.12.2025 | 174,80 | 176,90 | 172,95 | 176,57 | 0,69% | 456.175,00 |
| 16.12.2025 | 176,91 | 180,00 | 173,27 | 175,36 | -0,98% | 493.901,00 |
| 15.12.2025 | 177,00 | 177,29 | 174,73 | 177,09 | 0,83% | 362.780,00 |
| 12.12.2025 | 174,55 | 177,00 | 173,80 | 175,63 | 0,85% | 261.744,00 |