149,773$
1,86%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 147,27 | 150,05 | 146,14 | 149,75 | 1,84% | 421.674,00 |
| 15.05.2025 | 145,47 | 147,41 | 144,88 | 147,04 | 1,55% | 439.453,00 |
| 14.05.2025 | 142,78 | 145,62 | 142,17 | 144,79 | 0,86% | 1.259.744,00 |
| 13.05.2025 | 140,22 | 145,35 | 140,09 | 143,56 | 1,41% | 599.043,00 |
| 12.05.2025 | 138,07 | 141,66 | 136,83 | 141,57 | 3,58% | 516.379,00 |
| 09.05.2025 | 136,28 | 137,43 | 135,54 | 136,68 | 0,29% | 240.742,00 |
| 08.05.2025 | 136,72 | 137,36 | 134,68 | 136,28 | -0,48% | 313.058,00 |
| 07.05.2025 | 134,21 | 137,34 | 133,81 | 136,94 | 2,53% | 489.483,00 |
| 06.05.2025 | 131,71 | 134,02 | 129,91 | 133,56 | 1,35% | 288.700,00 |
| 05.05.2025 | 132,24 | 133,00 | 131,32 | 131,78 | -0,41% | 456.851,00 |
| 02.05.2025 | 129,48 | 133,08 | 128,08 | 132,32 | 3,38% | 493.804,00 |
| 01.05.2025 | 129,20 | 130,44 | 126,04 | 128,00 | -0,68% | 433.569,00 |
| 30.04.2025 | 127,27 | 131,29 | 125,33 | 128,87 | 0,59% | 482.115,00 |
| 29.04.2025 | 126,72 | 128,47 | 125,50 | 128,12 | 0,83% | 443.774,00 |
| 28.04.2025 | 126,54 | 128,55 | 125,30 | 127,07 | 0,82% | 400.602,00 |
| 25.04.2025 | 124,96 | 126,26 | 123,56 | 126,04 | 0,94% | 252.230,00 |
| 24.04.2025 | 124,14 | 126,20 | 123,69 | 124,87 | 0,59% | 369.971,00 |
| 23.04.2025 | 125,88 | 125,88 | 122,86 | 124,14 | 1,70% | 391.450,00 |
| 22.04.2025 | 121,90 | 123,57 | 119,29 | 122,06 | 1,78% | 346.126,00 |
| 21.04.2025 | 127,52 | 127,95 | 118,73 | 119,93 | -6,29% | 470.801,00 |
| 17.04.2025 | 127,58 | 130,19 | 127,17 | 127,98 | -0,16% | 405.864,00 |
| 16.04.2025 | 129,54 | 129,87 | 127,40 | 128,18 | -0,70% | 269.991,00 |
| 15.04.2025 | 129,20 | 130,46 | 128,31 | 129,09 | -0,65% | 280.690,00 |
| 14.04.2025 | 128,77 | 130,12 | 127,02 | 129,94 | 1,55% | 331.837,00 |
| 11.04.2025 | 127,81 | 128,86 | 125,20 | 127,96 | 0,13% | 351.365,00 |
| 10.04.2025 | 126,22 | 128,94 | 124,59 | 127,80 | -1,27% | 321.613,00 |
| 09.04.2025 | 123,67 | 132,47 | 122,56 | 129,45 | 4,61% | 733.549,00 |
| 08.04.2025 | 127,45 | 130,56 | 122,90 | 123,75 | -0,71% | 727.107,00 |
| 07.04.2025 | 126,53 | 130,44 | 123,58 | 124,63 | -3,63% | 794.733,00 |
| 04.04.2025 | 132,38 | 135,27 | 128,90 | 129,33 | -3,46% | 810.879,00 |
| 03.04.2025 | 128,45 | 135,41 | 128,45 | 133,97 | 1,30% | 779.810,00 |
| 02.04.2025 | 130,23 | 132,56 | 129,99 | 132,25 | 1,38% | 330.988,00 |
| 01.04.2025 | 129,40 | 131,11 | 127,23 | 130,45 | 0,89% | 319.757,00 |
| 31.03.2025 | 127,89 | 130,17 | 127,41 | 129,30 | 0,43% | 478.019,00 |
| 28.03.2025 | 128,95 | 129,50 | 126,75 | 128,74 | 0,23% | 305.417,00 |
| 27.03.2025 | 129,04 | 129,49 | 127,65 | 128,44 | -0,27% | 550.274,00 |
| 26.03.2025 | 130,95 | 131,08 | 128,19 | 128,79 | -0,94% | 433.876,00 |
| 25.03.2025 | 131,35 | 132,00 | 128,93 | 130,01 | -0,30% | 359.306,00 |
| 24.03.2025 | 129,19 | 130,54 | 128,35 | 130,40 | 1,68% | 291.706,00 |
| 21.03.2025 | 128,53 | 129,39 | 127,26 | 128,24 | -1,04% | 1.487.832,00 |
| 20.03.2025 | 129,59 | 131,83 | 129,39 | 129,59 | -0,92% | 342.502,00 |
| 19.03.2025 | 129,00 | 130,96 | 129,00 | 130,79 | 0,93% | 282.576,00 |
| 18.03.2025 | 129,27 | 130,04 | 128,27 | 129,59 | -0,18% | 241.200,00 |
| 17.03.2025 | 125,53 | 130,31 | 125,01 | 129,82 | 3,52% | 351.541,00 |
| 14.03.2025 | 125,07 | 126,37 | 124,38 | 125,40 | -0,06% | 309.680,00 |
| 13.03.2025 | 125,94 | 126,88 | 124,91 | 125,47 | -0,15% | 216.000,00 |
| 12.03.2025 | 128,10 | 128,26 | 124,12 | 125,66 | -2,10% | 375.540,00 |
| 11.03.2025 | 132,36 | 132,36 | 127,65 | 128,35 | -1,50% | 358.408,00 |
| 10.03.2025 | 130,33 | 133,64 | 129,90 | 130,30 | -0,02% | 425.134,00 |
| 07.03.2025 | 128,41 | 130,77 | 128,20 | 130,33 | 1,02% | 314.590,00 |
| 06.03.2025 | 130,39 | 131,38 | 128,82 | 129,01 | -1,89% | 302.390,00 |
| 05.03.2025 | 128,87 | 131,60 | 128,87 | 131,50 | 1,53% | 370.497,00 |
| 04.03.2025 | 128,30 | 130,65 | 128,30 | 129,52 | -0,26% | 312.254,00 |
| 03.03.2025 | 129,15 | 130,98 | 128,29 | 129,86 | 0,55% | 568.193,00 |
| 28.02.2025 | 132,03 | 132,50 | 125,14 | 129,15 | -2,69% | 750.468,00 |
| 27.02.2025 | 132,11 | 134,74 | 131,97 | 132,72 | -0,11% | 455.010,00 |
| 26.02.2025 | 133,66 | 134,28 | 131,29 | 132,87 | -2,22% | 531.241,00 |
| 25.02.2025 | 129,28 | 136,34 | 129,07 | 135,89 | 5,27% | 568.562,00 |
| 24.02.2025 | 126,26 | 129,38 | 126,00 | 129,09 | 2,18% | 307.284,00 |
| 21.02.2025 | 128,11 | 128,11 | 125,97 | 126,34 | -0,89% | 342.975,00 |
| 20.02.2025 | 126,37 | 128,68 | 125,95 | 127,47 | 0,28% | 406.554,00 |
| 19.02.2025 | 127,24 | 128,31 | 126,02 | 127,12 | -0,74% | 277.816,00 |
| 18.02.2025 | 127,53 | 129,20 | 127,26 | 128,07 | 0,05% | 274.843,00 |
| 14.02.2025 | 130,93 | 131,30 | 127,64 | 128,01 | -1,20% | 416.172,00 |
| 13.02.2025 | 126,55 | 129,64 | 126,22 | 129,57 | 2,74% | 407.271,00 |
| 12.02.2025 | 127,76 | 128,54 | 125,58 | 126,12 | -2,29% | 350.280,00 |
| 11.02.2025 | 129,45 | 129,59 | 127,79 | 129,08 | -0,12% | 402.823,00 |
| 10.02.2025 | 130,71 | 131,60 | 127,85 | 129,23 | -1,35% | 572.586,00 |
| 07.02.2025 | 136,96 | 136,96 | 130,79 | 131,00 | -3,61% | 774.208,00 |
| 06.02.2025 | 143,50 | 144,93 | 134,66 | 135,91 | -8,70% | 1.068.749,00 |
| 05.02.2025 | 145,56 | 149,31 | 145,03 | 148,86 | 2,40% | 852.246,00 |
| 04.02.2025 | 141,42 | 145,61 | 141,42 | 145,37 | 2,07% | 427.569,00 |
| 03.02.2025 | 138,48 | 143,04 | 138,48 | 142,42 | 1,98% | 482.125,00 |
| 31.01.2025 | 142,09 | 143,23 | 139,25 | 139,66 | -2,20% | 982.880,00 |
| 30.01.2025 | 141,61 | 143,77 | 141,61 | 142,80 | 1,58% | 440.320,00 |
| 29.01.2025 | 139,71 | 142,00 | 139,71 | 140,58 | 0,15% | 399.473,00 |
| 28.01.2025 | 140,25 | 141,93 | 139,67 | 140,37 | -0,29% | 298.310,00 |
| 27.01.2025 | 139,00 | 142,92 | 138,45 | 140,78 | 1,54% | 374.477,00 |
| 24.01.2025 | 136,68 | 138,67 | 136,51 | 138,65 | 0,77% | 235.745,00 |
| 23.01.2025 | 136,41 | 137,82 | 135,15 | 137,59 | 0,57% | 282.194,00 |
| 22.01.2025 | 140,63 | 140,73 | 136,69 | 136,81 | -1,81% | 320.406,00 |
| 21.01.2025 | 137,68 | 139,45 | 137,05 | 139,33 | 1,86% | 304.496,00 |
| 17.01.2025 | 137,10 | 139,15 | 135,05 | 136,79 | 0,34% | 543.740,00 |
| 16.01.2025 | 134,36 | 137,30 | 133,80 | 136,33 | 1,30% | 390.510,00 |
| 15.01.2025 | 135,74 | 135,79 | 133,67 | 134,58 | 0,81% | 266.036,00 |
| 14.01.2025 | 132,31 | 133,69 | 131,20 | 133,50 | 0,88% | 257.385,00 |
| 13.01.2025 | 130,25 | 132,56 | 130,00 | 132,34 | 1,06% | 290.566,00 |
| 10.01.2025 | 131,68 | 132,60 | 130,31 | 130,95 | -1,67% | 360.735,00 |
| 08.01.2025 | 130,56 | 133,41 | 129,23 | 133,18 | 1,79% | 334.011,00 |
| 07.01.2025 | 130,42 | 131,89 | 128,63 | 130,84 | 0,60% | 465.552,00 |
| 06.01.2025 | 132,22 | 132,22 | 129,45 | 130,06 | -1,84% | 549.550,00 |
| 03.01.2025 | 133,20 | 133,81 | 131,48 | 132,50 | -0,28% | 413.605,00 |
| 02.01.2025 | 133,43 | 134,78 | 132,23 | 132,87 | 0,01% | 396.107,00 |
| 31.12.2024 | 133,41 | 133,96 | 132,26 | 132,86 | 0,06% | 380.310,00 |
| 30.12.2024 | 134,02 | 134,02 | 132,09 | 132,78 | -0,90% | 348.016,00 |
| 27.12.2024 | 134,31 | 135,47 | 133,06 | 133,98 | -0,98% | 220.378,00 |
| 26.12.2024 | 134,57 | 135,79 | 134,04 | 135,30 | 0,43% | 181.743,00 |
| 24.12.2024 | 133,66 | 134,76 | 133,27 | 134,72 | 0,65% | 107.863,00 |
| 23.12.2024 | 134,50 | 134,73 | 132,47 | 133,85 | -0,55% | 275.385,00 |
| 20.12.2024 | 134,01 | 136,44 | 133,10 | 134,59 | -0,39% | 1.012.762,00 |