177,556$
0,16%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 178,17 | 180,01 | 177,02 | 177,89 | 0,34% | 265.953,00 |
| 13.11.2025 | 179,24 | 184,63 | 176,49 | 177,28 | -1,40% | 449.361,00 |
| 12.11.2025 | 179,32 | 183,55 | 178,29 | 179,79 | -0,01% | 575.296,00 |
| 11.11.2025 | 182,57 | 185,31 | 175,94 | 179,80 | -0,98% | 427.734,00 |
| 10.11.2025 | 180,02 | 181,66 | 177,02 | 181,58 | 0,89% | 633.172,00 |
| 07.11.2025 | 183,73 | 183,74 | 178,91 | 179,97 | -1,61% | 698.965,00 |
| 06.11.2025 | 188,87 | 188,90 | 182,68 | 182,91 | -3,70% | 701.358,00 |
| 05.11.2025 | 185,40 | 194,00 | 184,99 | 189,93 | 3,16% | 718.191,00 |
| 04.11.2025 | 184,82 | 193,84 | 180,50 | 184,12 | 0,14% | 1.041.113,00 |
| 03.11.2025 | 180,64 | 184,35 | 176,88 | 183,87 | 2,09% | 442.194,00 |
| 31.10.2025 | 179,93 | 181,47 | 178,51 | 180,10 | -0,12% | 904.028,00 |
| 30.10.2025 | 182,42 | 182,65 | 174,88 | 180,31 | -1,31% | 305.292,00 |
| 29.10.2025 | 185,51 | 185,99 | 181,78 | 182,70 | -1,58% | 318.167,00 |
| 28.10.2025 | 186,37 | 186,37 | 183,32 | 185,64 | -0,46% | 316.715,00 |
| 27.10.2025 | 186,25 | 188,20 | 185,29 | 186,50 | 0,24% | 563.053,00 |
| 24.10.2025 | 186,38 | 188,25 | 183,85 | 186,05 | 0,28% | 484.758,00 |
| 23.10.2025 | 182,16 | 186,16 | 182,16 | 185,54 | 0,40% | 452.822,00 |
| 22.10.2025 | 183,43 | 185,29 | 181,01 | 184,79 | 0,90% | 523.356,00 |
| 21.10.2025 | 185,43 | 185,58 | 182,58 | 183,15 | -1,21% | 240.772,00 |
| 20.10.2025 | 183,12 | 185,69 | 181,71 | 185,40 | 2,03% | 324.625,00 |
| 17.10.2025 | 179,09 | 182,20 | 178,77 | 181,72 | 1,25% | - |
| 16.10.2025 | 177,82 | 180,30 | 177,59 | 179,47 | 0,86% | 284.827,00 |
| 15.10.2025 | 177,50 | 179,14 | 176,88 | 177,94 | -0,03% | 389.674,00 |
| 14.10.2025 | 176,80 | 179,27 | 176,04 | 178,00 | 0,56% | 381.477,00 |
| 13.10.2025 | 175,65 | 177,71 | 175,21 | 177,01 | 0,95% | 257.130,00 |
| 10.10.2025 | 176,38 | 176,55 | 173,96 | 175,34 | -0,34% | 384.892,00 |
| 09.10.2025 | 176,08 | 176,32 | 174,37 | 175,93 | -0,24% | 376.279,00 |
| 08.10.2025 | 177,26 | 177,26 | 174,75 | 176,35 | -0,08% | 375.856,00 |
| 07.10.2025 | 176,55 | 178,34 | 175,38 | 176,50 | -0,41% | 345.055,00 |
| 06.10.2025 | 175,68 | 179,11 | 175,57 | 177,22 | 1,04% | 428.679,00 |
| 03.10.2025 | 173,85 | 176,59 | 166,51 | 175,40 | 0,85% | 335.552,00 |
| 02.10.2025 | 174,10 | 174,58 | 172,83 | 173,93 | -0,30% | 311.459,00 |
| 01.10.2025 | 172,00 | 174,51 | 171,38 | 174,45 | 0,97% | 328.854,00 |
| 30.09.2025 | 171,11 | 173,12 | 171,00 | 172,77 | 0,71% | 307.249,00 |
| 29.09.2025 | 171,66 | 172,30 | 170,46 | 171,55 | -0,55% | 283.020,00 |
| 26.09.2025 | 169,85 | 172,76 | 168,73 | 172,50 | 1,49% | 250.627,00 |
| 25.09.2025 | 170,41 | 171,00 | 167,44 | 169,97 | -0,21% | 352.952,00 |
| 24.09.2025 | 166,64 | 170,84 | 165,34 | 170,32 | 2,13% | 327.885,00 |
| 23.09.2025 | 166,13 | 168,56 | 165,02 | 166,76 | -0,04% | 267.383,00 |
| 22.09.2025 | 164,63 | 167,12 | 164,58 | 166,82 | 1,54% | 238.933,00 |
| 19.09.2025 | 167,35 | 167,35 | 163,81 | 164,29 | -1,66% | 1.102.339,00 |
| 18.09.2025 | 165,56 | 168,24 | 165,27 | 167,07 | 0,68% | 239.385,00 |
| 17.09.2025 | 165,18 | 167,00 | 162,91 | 165,94 | 0,97% | 541.699,00 |
| 16.09.2025 | 166,15 | 166,25 | 164,20 | 164,34 | -1,13% | 300.915,00 |
| 15.09.2025 | 167,95 | 168,52 | 165,89 | 166,22 | -1,05% | 269.208,00 |
| 12.09.2025 | 167,73 | 168,86 | 166,59 | 167,99 | -0,57% | 214.153,00 |
| 11.09.2025 | 166,15 | 169,78 | 165,58 | 168,95 | 1,69% | 278.897,00 |
| 10.09.2025 | 168,33 | 169,68 | 165,63 | 166,15 | -2,02% | 323.397,00 |
| 09.09.2025 | 173,69 | 173,69 | 165,05 | 169,57 | -2,61% | 437.008,00 |
| 08.09.2025 | 173,49 | 174,33 | 170,31 | 174,12 | 0,07% | 414.405,00 |
| 05.09.2025 | 173,83 | 174,70 | 172,33 | 173,99 | 0,57% | 352.147,00 |
| 04.09.2025 | 171,87 | 173,98 | 171,41 | 173,00 | 0,79% | 286.101,00 |
| 03.09.2025 | 171,27 | 173,13 | 170,82 | 171,65 | -0,51% | 303.807,00 |
| 02.09.2025 | 172,06 | 174,98 | 171,68 | 172,53 | 0,44% | 326.590,00 |
| 29.08.2025 | 173,29 | 173,29 | 171,07 | 171,78 | -0,48% | 407.261,00 |
| 28.08.2025 | 171,91 | 172,91 | 170,16 | 172,60 | 0,24% | 351.941,00 |
| 27.08.2025 | 170,47 | 172,47 | 169,99 | 172,19 | 0,88% | 366.652,00 |
| 26.08.2025 | 169,12 | 171,12 | 169,12 | 170,68 | 0,42% | 325.967,00 |
| 25.08.2025 | 171,38 | 171,87 | 169,01 | 169,96 | -1,44% | 283.880,00 |
| 22.08.2025 | 170,30 | 173,62 | 169,25 | 172,44 | 1,89% | 585.079,00 |
| 21.08.2025 | 169,01 | 170,37 | 168,89 | 169,24 | 0,14% | 246.808,00 |
| 20.08.2025 | 167,81 | 169,97 | 166,36 | 169,01 | 1,19% | 352.367,00 |
| 19.08.2025 | 164,72 | 167,26 | 164,20 | 167,02 | 1,80% | 275.678,00 |
| 18.08.2025 | 166,19 | 166,48 | 162,46 | 164,06 | -1,27% | 363.871,00 |
| 15.08.2025 | 166,17 | 166,74 | 165,41 | 166,17 | 0,10% | 393.004,00 |
| 14.08.2025 | 166,22 | 166,79 | 164,55 | 166,00 | -0,16% | 253.898,00 |
| 13.08.2025 | 164,66 | 166,45 | 163,81 | 166,27 | 1,67% | 345.394,00 |
| 12.08.2025 | 162,00 | 164,21 | 161,00 | 163,54 | 1,14% | 491.557,00 |
| 11.08.2025 | 160,69 | 162,76 | 159,58 | 161,70 | 0,67% | 569.215,00 |
| 08.08.2025 | 160,00 | 162,05 | 159,83 | 160,63 | 0,86% | 372.655,00 |
| 07.08.2025 | 158,00 | 159,63 | 157,72 | 159,26 | 0,71% | 454.936,00 |
| 06.08.2025 | 158,24 | 159,47 | 156,00 | 158,13 | 0,13% | 336.246,00 |
| 05.08.2025 | 154,81 | 158,14 | 154,57 | 157,92 | 1,92% | 534.784,00 |
| 04.08.2025 | 152,00 | 155,34 | 151,45 | 154,94 | 2,10% | 384.462,00 |
| 01.08.2025 | 149,98 | 151,95 | 148,99 | 151,75 | 1,17% | 558.365,00 |
| 31.07.2025 | 148,90 | 153,07 | 148,90 | 150,00 | -0,25% | 506.921,00 |
| 30.07.2025 | 150,00 | 152,31 | 149,29 | 150,38 | -0,42% | 480.771,00 |
| 29.07.2025 | 147,77 | 151,36 | 147,63 | 151,01 | 2,19% | 457.362,00 |
| 28.07.2025 | 150,26 | 151,10 | 147,61 | 147,78 | -1,52% | 859.977,00 |
| 25.07.2025 | 150,05 | 152,62 | 142,93 | 150,06 | 8,92% | 1.308.897,00 |
| 24.07.2025 | 139,01 | 140,99 | 136,93 | 137,77 | -1,06% | 734.409,00 |
| 23.07.2025 | 136,36 | 139,50 | 134,80 | 139,25 | 2,12% | 634.384,00 |
| 22.07.2025 | 137,53 | 139,17 | 135,63 | 136,36 | -0,70% | 444.074,00 |
| 21.07.2025 | 136,71 | 138,49 | 136,00 | 137,32 | 0,38% | 357.419,00 |
| 18.07.2025 | 139,84 | 139,84 | 136,26 | 136,80 | -1,48% | 275.922,00 |
| 17.07.2025 | 139,75 | 140,91 | 138,07 | 138,85 | -0,72% | 518.511,00 |
| 16.07.2025 | 141,28 | 141,62 | 139,22 | 139,85 | -0,94% | 285.396,00 |
| 15.07.2025 | 145,75 | 146,05 | 140,25 | 141,18 | -3,14% | 285.034,00 |
| 14.07.2025 | 144,38 | 145,94 | 144,17 | 145,75 | 1,23% | 230.761,00 |
| 11.07.2025 | 144,91 | 145,69 | 143,72 | 143,98 | -1,20% | 220.861,00 |
| 10.07.2025 | 146,14 | 146,67 | 144,55 | 145,73 | -0,67% | 214.168,00 |
| 09.07.2025 | 146,77 | 146,98 | 144,93 | 146,71 | 0,60% | 203.478,00 |
| 08.07.2025 | 147,00 | 148,41 | 145,69 | 145,83 | -1,18% | 356.039,00 |
| 07.07.2025 | 150,04 | 150,28 | 147,33 | 147,57 | -1,74% | 253.095,00 |
| 03.07.2025 | 149,97 | 151,74 | 148,77 | 150,18 | 0,86% | 183.350,00 |
| 02.07.2025 | 150,41 | 150,69 | 147,62 | 148,91 | -1,25% | 340.968,00 |
| 01.07.2025 | 153,48 | 154,24 | 150,71 | 150,79 | -2,25% | 396.415,00 |
| 30.06.2025 | 153,67 | 154,95 | 152,77 | 154,26 | 0,59% | 454.905,00 |
| 27.06.2025 | 153,88 | 155,81 | 152,74 | 153,35 | -0,29% | 566.467,00 |
| 26.06.2025 | 153,49 | 155,49 | 152,71 | 153,79 | 0,83% | 313.077,00 |