154,175€
0,05%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 154,95 | 155,45 | 154,15 | 154,45 | 0,23% | - |
| 29.09.2026 | 152,75 | 154,10 | 152,05 | 154,10 | -0,42% | - |
| 28.09.2026 | 151,25 | 156,10 | 151,25 | 154,75 | 1,08% | - |
| 25.09.2026 | 150,65 | 153,10 | 150,50 | 153,10 | 0,92% | - |
| 24.09.2026 | 152,00 | 154,55 | 151,40 | 151,70 | -1,14% | - |
| 23.09.2026 | 152,55 | 156,00 | 152,25 | 153,45 | -0,45% | - |
| 22.09.2026 | 150,25 | 154,20 | 150,20 | 154,15 | 1,51% | - |
| 21.09.2026 | 150,25 | 151,90 | 150,25 | 151,85 | 0,76% | - |
| 18.09.2026 | 150,80 | 152,25 | 150,50 | 150,70 | -0,79% | - |
| 17.09.2026 | 154,15 | 154,85 | 151,15 | 151,90 | -1,97% | - |
| 16.09.2026 | 148,00 | 154,95 | 147,70 | 154,95 | 3,44% | - |
| 15.09.2026 | 149,15 | 150,60 | 148,70 | 149,80 | -0,96% | - |
| 14.09.2026 | 148,45 | 151,30 | 148,40 | 151,25 | 1,14% | - |
| 11.09.2026 | 147,65 | 149,55 | 147,65 | 149,55 | 0,91% | - |
| 10.09.2026 | 146,30 | 148,55 | 145,70 | 148,20 | 0,68% | - |
| 09.09.2026 | 144,80 | 147,25 | 144,00 | 147,20 | 0,41% | - |
| 08.09.2026 | 143,10 | 147,80 | 142,80 | 146,60 | 2,41% | - |
| 07.09.2026 | 144,70 | 144,70 | 143,00 | 143,15 | -2,39% | - |
| 04.09.2026 | 146,15 | 147,70 | 146,05 | 146,65 | -0,81% | - |
| 03.09.2026 | 147,10 | 148,40 | 147,05 | 147,85 | -0,67% | - |
| 02.09.2026 | 147,85 | 149,00 | 147,50 | 148,85 | 0,00% | - |
| 01.09.2026 | 146,65 | 149,00 | 145,80 | 148,85 | 0,64% | - |
| 31.08.2026 | 147,05 | 147,90 | 147,00 | 147,90 | -0,64% | - |
| 28.08.2026 | 147,45 | 149,50 | 147,15 | 148,85 | -0,13% | - |
| 27.08.2026 | 153,35 | 153,40 | 148,50 | 149,05 | -3,59% | - |
| 26.08.2026 | 151,50 | 155,60 | 151,50 | 154,60 | 1,08% | - |
| 25.08.2026 | 152,00 | 153,20 | 151,00 | 152,95 | -0,29% | - |
| 24.08.2026 | 151,65 | 155,05 | 151,65 | 153,40 | 0,16% | - |
| 21.08.2026 | 151,95 | 153,15 | 149,80 | 153,15 | -0,49% | - |
| 20.08.2026 | 154,40 | 156,85 | 152,75 | 153,90 | -1,22% | - |
| 19.08.2026 | 155,45 | 157,65 | 155,25 | 155,80 | -0,99% | - |
| 18.08.2026 | 154,65 | 157,90 | 154,50 | 157,35 | 0,64% | - |
| 17.08.2026 | 154,75 | 157,05 | 154,15 | 156,35 | -0,22% | - |
| 14.08.2026 | 155,30 | 156,90 | 154,80 | 156,70 | -0,63% | - |
| 13.08.2026 | 155,70 | 158,70 | 155,70 | 157,70 | 0,38% | - |
| 12.08.2026 | 154,30 | 157,85 | 153,25 | 157,10 | 0,54% | - |
| 11.08.2026 | 157,40 | 158,80 | 155,85 | 156,25 | -1,67% | - |
| 10.08.2026 | 156,40 | 159,55 | 156,10 | 158,90 | 0,70% | - |
| 07.08.2026 | 155,40 | 158,20 | 155,20 | 157,80 | 0,41% | - |
| 06.08.2026 | 153,15 | 157,30 | 153,05 | 157,15 | 1,68% | - |
| 05.08.2026 | 151,40 | 154,55 | 151,05 | 154,55 | 1,51% | - |
| 04.08.2026 | 152,40 | 153,95 | 149,50 | 152,25 | -0,88% | - |
| 03.08.2026 | 153,40 | 156,50 | 153,30 | 153,60 | -0,32% | 15,00 |
| 31.07.2026 | 154,40 | 155,35 | 152,45 | 154,10 | -0,26% | - |
| 30.07.2026 | 157,00 | 157,45 | 154,15 | 154,50 | -2,43% | 15,00 |
| 29.07.2026 | 158,55 | 160,65 | 157,70 | 158,35 | -1,19% | - |
| 28.07.2026 | 154,65 | 161,05 | 154,65 | 160,25 | 2,59% | - |
| 27.07.2026 | 150,90 | 159,30 | 150,90 | 156,20 | 3,17% | 75,00 |
| 24.07.2026 | 145,50 | 151,45 | 145,40 | 151,40 | 2,96% | - |
| 23.07.2026 | 146,05 | 148,95 | 145,15 | 147,05 | -0,61% | - |
| 22.07.2026 | 147,85 | 150,20 | 147,50 | 147,95 | -1,07% | - |
| 21.07.2026 | 149,30 | 150,60 | 149,00 | 149,55 | -0,57% | - |
| 20.07.2026 | 147,70 | 151,05 | 147,65 | 150,40 | 0,40% | - |
| 17.07.2026 | 148,10 | 152,95 | 147,95 | 149,80 | 2,29% | - |
| 16.07.2026 | 144,30 | 146,45 | 144,00 | 146,45 | 0,38% | - |
| 15.07.2026 | 144,10 | 148,15 | 143,95 | 145,90 | 0,21% | - |
| 14.07.2026 | 145,85 | 145,85 | 143,20 | 145,60 | -1,59% | - |
| 13.07.2026 | 145,35 | 149,10 | 145,35 | 147,95 | 0,54% | - |
| 10.07.2026 | 146,05 | 147,15 | 144,95 | 147,15 | -0,17% | - |
| 09.07.2026 | 147,05 | 148,85 | 146,60 | 147,40 | -0,64% | - |
| 08.07.2026 | 147,05 | 149,95 | 145,95 | 148,35 | -0,84% | - |
| 07.07.2026 | 144,15 | 149,60 | 144,15 | 149,60 | 2,82% | - |
| 06.07.2026 | 145,40 | 147,00 | 145,35 | 145,50 | 0,21% | - |
| 03.07.2026 | 145,45 | 145,55 | 144,80 | 145,20 | -1,19% | - |
| 02.07.2026 | 143,05 | 147,05 | 141,85 | 146,95 | 1,48% | - |
| 01.07.2026 | 138,35 | 146,85 | 138,30 | 144,80 | 3,54% | - |
| 30.06.2026 | 137,20 | 140,90 | 136,35 | 139,85 | 1,05% | - |
| 29.06.2026 | 142,00 | 142,15 | 137,85 | 138,40 | -2,71% | - |
| 26.06.2026 | 143,60 | 145,75 | 142,25 | 142,25 | -2,83% | - |
| 25.06.2026 | 142,85 | 146,90 | 141,40 | 146,40 | 5,02% | - |
| 24.06.2026 | 138,00 | 139,40 | 137,85 | 139,40 | 2,01% | - |
| 23.06.2026 | 135,15 | 136,65 | 134,55 | 136,65 | -0,29% | - |
| 22.06.2026 | 132,15 | 137,05 | 132,15 | 137,05 | 3,87% | - |
| 19.06.2026 | 132,50 | 132,50 | 131,95 | 131,95 | -1,64% | - |
| 18.06.2026 | 134,40 | 135,10 | 132,10 | 134,15 | -0,81% | - |
| 17.06.2026 | 133,50 | 135,95 | 131,95 | 135,25 | 0,71% | - |
| 16.06.2026 | 128,60 | 135,15 | 128,25 | 134,30 | 3,75% | - |
| 15.06.2026 | 128,30 | 130,65 | 128,00 | 129,45 | 0,70% | 10,00 |
| 12.06.2026 | 125,75 | 128,95 | 125,25 | 128,55 | 1,02% | - |
| 11.06.2026 | 130,25 | 132,10 | 126,40 | 127,25 | -2,34% | 5,00 |
| 10.06.2026 | 132,55 | 135,00 | 128,75 | 130,30 | -3,41% | - |
| 09.06.2026 | 134,00 | 138,05 | 134,00 | 134,90 | -6,45% | - |
| 08.06.2026 | 145,10 | 146,15 | 144,20 | 144,20 | -2,24% | - |
| 05.06.2026 | 139,65 | 148,00 | 139,45 | 147,50 | 4,50% | - |
| 04.06.2026 | 141,75 | 145,40 | 140,65 | 141,15 | -0,98% | - |
| 03.06.2026 | 140,65 | 142,60 | 140,35 | 142,55 | 0,67% | - |
| 02.06.2026 | 139,55 | 142,15 | 139,20 | 141,60 | 0,35% | - |
| 01.06.2026 | 142,30 | 143,00 | 140,40 | 141,10 | -1,40% | - |
| 29.05.2026 | 145,05 | 145,50 | 143,05 | 143,10 | -2,15% | - |
| 28.05.2026 | 146,35 | 147,35 | 145,15 | 146,25 | -0,81% | - |
| 27.05.2026 | 146,40 | 147,75 | 146,25 | 147,45 | 0,03% | - |
| 26.05.2026 | 147,00 | 147,95 | 145,40 | 147,40 | -0,07% | - |
| 25.05.2026 | 147,10 | 147,50 | 147,00 | 147,50 | 0,03% | - |
| 22.05.2026 | 145,45 | 147,65 | 145,30 | 147,45 | 0,17% | - |
| 21.05.2026 | 151,40 | 152,00 | 144,80 | 147,20 | -3,25% | - |
| 20.05.2026 | 150,05 | 152,20 | 149,60 | 152,15 | 0,79% | - |
| 19.05.2026 | 149,60 | 152,15 | 149,60 | 150,95 | 0,20% | - |
| 18.05.2026 | 149,80 | 153,75 | 149,60 | 150,65 | -1,02% | - |
| 15.05.2026 | 151,65 | 153,95 | 150,90 | 152,20 | -0,59% | - |
| 14.05.2026 | 150,45 | 154,80 | 150,45 | 153,10 | 1,16% | - |