147,100€
-0,84%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 148,68 | 149,45 | 147,43 | 149,10 | 0,51% | - |
| 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% | - |
| 13.05.2026 | 148,50 | 151,55 | 147,75 | 151,35 | 4,96% | - |
| 12.05.2026 | 142,25 | 144,20 | 142,05 | 144,20 | 0,66% | - |
| 11.05.2026 | 143,75 | 146,75 | 141,85 | 143,25 | -1,17% | - |
| 08.05.2026 | 148,55 | 148,70 | 144,40 | 144,95 | -2,42% | - |
| 07.05.2026 | 148,15 | 149,20 | 147,70 | 148,55 | 0,00% | - |
| 06.05.2026 | 147,85 | 151,10 | 147,75 | 148,55 | -0,50% | - |
| 05.05.2026 | 154,05 | 154,90 | 149,30 | 149,30 | -3,52% | - |
| 04.05.2026 | 154,70 | 156,90 | 154,15 | 154,75 | -2,43% | - |
| 30.04.2026 | 156,80 | 158,60 | 155,65 | 158,60 | -0,13% | - |
| 29.04.2026 | 159,15 | 159,95 | 157,50 | 158,80 | -0,94% | - |
| 28.04.2026 | 160,30 | 162,45 | 159,15 | 160,30 | -0,50% | - |
| 27.04.2026 | 158,95 | 162,60 | 158,70 | 161,10 | 0,47% | - |
| 24.04.2026 | 159,85 | 160,95 | 158,70 | 160,35 | -0,56% | - |
| 23.04.2026 | 156,20 | 162,60 | 156,15 | 161,25 | 1,42% | - |
| 22.04.2026 | 161,95 | 163,00 | 159,00 | 159,00 | -2,45% | 96,00 |
| 21.04.2026 | 166,00 | 168,00 | 161,00 | 163,00 | -2,40% | - |
| 20.04.2026 | 166,95 | 171,00 | 166,85 | 167,00 | -1,76% | - |
| 17.04.2026 | 166,05 | 171,00 | 165,55 | 170,00 | 1,67% | - |
| 16.04.2026 | 165,70 | 168,00 | 165,70 | 167,20 | 0,12% | - |
| 15.04.2026 | 166,10 | 167,00 | 166,00 | 167,00 | -0,60% | - |
| 14.04.2026 | 168,05 | 169,00 | 167,00 | 168,00 | -1,18% | - |
| 13.04.2026 | 167,00 | 170,00 | 166,35 | 170,00 | 0,59% | - |
| 10.04.2026 | 170,30 | 171,00 | 168,00 | 169,00 | -1,74% | - |
| 09.04.2026 | 173,10 | 174,00 | 172,00 | 172,00 | -1,71% | - |
| 08.04.2026 | 173,30 | 176,05 | 172,00 | 175,00 | 1,74% | - |
| 07.04.2026 | 169,00 | 173,00 | 168,00 | 172,00 | 1,18% | - |
| 02.04.2026 | 170,00 | 172,00 | 168,00 | 170,00 | -1,73% | - |
| 01.04.2026 | 173,00 | 175,00 | 172,00 | 173,00 | -0,57% | - |
| 31.03.2026 | 174,00 | 175,00 | 171,00 | 174,00 | -0,57% | - |
| 30.03.2026 | 173,00 | 176,00 | 173,00 | 175,00 | 1,16% | - |
| 27.03.2026 | 175,00 | 176,00 | 173,00 | 173,00 | -1,14% | - |
| 26.03.2026 | 175,00 | 176,00 | 174,00 | 175,00 | 0,00% | - |
| 25.03.2026 | 175,00 | 177,00 | 174,00 | 175,00 | 0,00% | - |
| 24.03.2026 | 174,00 | 176,00 | 172,00 | 175,00 | 1,16% | - |
| 23.03.2026 | 171,00 | 177,00 | 171,00 | 173,00 | 0,00% | - |
| 20.03.2026 | 175,00 | 175,00 | 172,00 | 173,00 | -0,57% | - |
| 19.03.2026 | 176,00 | 178,00 | 172,00 | 174,00 | -2,25% | 5,00 |
| 18.03.2026 | 182,00 | 183,00 | 178,00 | 178,00 | -1,66% | - |
| 17.03.2026 | 180,00 | 183,00 | 179,00 | 181,00 | 0,00% | - |
| 16.03.2026 | 183,00 | 184,00 | 181,00 | 181,00 | -0,55% | - |
| 13.03.2026 | 181,00 | 184,00 | 180,00 | 182,00 | 1,11% | - |
| 12.03.2026 | 180,00 | 184,00 | 178,00 | 180,00 | 2,86% | - |
| 11.03.2026 | 179,00 | 180,00 | 175,00 | 175,00 | -2,78% | - |
| 10.03.2026 | 179,00 | 181,00 | 178,00 | 180,00 | 0,00% | - |
| 09.03.2026 | 175,00 | 180,00 | 174,00 | 180,00 | 1,69% | - |
| 06.03.2026 | 177,00 | 178,00 | 174,00 | 177,00 | -0,56% | - |
| 05.03.2026 | 180,00 | 181,00 | 177,00 | 178,00 | -2,20% | - |
| 04.03.2026 | 181,00 | 184,00 | 181,00 | 182,00 | -0,55% | - |
| 03.03.2026 | 182,00 | 183,00 | 178,00 | 183,00 | -0,54% | - |
| 02.03.2026 | 178,00 | 184,00 | 178,00 | 184,00 | 2,22% | - |
| 27.02.2026 | 177,00 | 182,00 | 176,00 | 180,00 | 0,00% | - |
| 26.02.2026 | 179,00 | 181,00 | 177,00 | 180,00 | 0,00% | - |
| 25.02.2026 | 178,00 | 180,00 | 175,00 | 180,00 | 0,00% | - |
| 24.02.2026 | 180,00 | 182,00 | 179,00 | 180,00 | -0,55% | - |
| 23.02.2026 | 176,00 | 182,00 | 176,00 | 181,00 | 1,12% | - |
| 20.02.2026 | 173,00 | 179,00 | 172,00 | 179,00 | 2,87% | - |
| 19.02.2026 | 177,00 | 179,00 | 174,00 | 174,00 | -1,69% | 12,00 |
| 18.02.2026 | 178,00 | 181,00 | 177,00 | 177,00 | -0,56% | - |
| 17.02.2026 | 178,00 | 182,00 | 178,00 | 178,00 | 0,00% | - |