174,062$
0,55%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 172,98 | 175,28 | 172,98 | 173,82 | 0,41% | - |
| 19.10.2026 | 174,68 | 177,20 | 172,23 | 173,11 | -1,99% | 277.412,00 |
| 16.10.2026 | 179,62 | 179,94 | 176,02 | 176,63 | -0,83% | 288.150,00 |
| 15.10.2026 | 178,94 | 180,02 | 177,44 | 178,11 | 1,37% | 343.798,00 |
| 14.10.2026 | 172,60 | 175,77 | 172,60 | 175,71 | 1,37% | 292.373,00 |
| 13.10.2026 | 175,28 | 175,29 | 172,58 | 173,33 | -0,41% | 275.155,00 |
| 12.10.2026 | 172,92 | 175,39 | 172,92 | 174,05 | 1,31% | 231.806,00 |
| 09.10.2026 | 171,36 | 173,76 | 171,36 | 171,80 | 0,19% | 205.331,00 |
| 08.10.2026 | 168,64 | 171,64 | 168,64 | 171,47 | 1,33% | 354.938,00 |
| 07.10.2026 | 172,89 | 172,89 | 168,84 | 169,22 | -1,66% | 458.208,00 |
| 06.10.2026 | 173,72 | 174,98 | 170,71 | 172,07 | -0,49% | 416.873,00 |
| 05.10.2026 | 171,78 | 174,43 | 171,19 | 172,92 | 0,66% | 476.542,00 |
| 02.10.2026 | 169,94 | 173,14 | 169,64 | 171,78 | 1,31% | 356.161,00 |
| 01.10.2026 | 172,34 | 174,16 | 168,46 | 169,56 | -1,42% | 432.524,00 |
| 30.09.2026 | 175,64 | 175,66 | 171,60 | 172,00 | -2,01% | 317.044,00 |
| 29.09.2026 | 175,47 | 176,75 | 173,02 | 175,52 | -0,47% | 335.678,00 |
| 28.09.2026 | 175,36 | 178,30 | 173,83 | 176,36 | 0,67% | 322.767,00 |
| 25.09.2026 | 172,51 | 175,28 | 172,51 | 175,18 | 1,11% | 220.751,00 |
| 24.09.2026 | 175,83 | 176,96 | 173,16 | 173,26 | -1,24% | 197.179,00 |
| 23.09.2026 | 175,84 | 178,38 | 175,18 | 175,43 | -0,54% | 341.157,00 |
| 22.09.2026 | 174,60 | 177,38 | 174,50 | 176,38 | 1,12% | 428.716,00 |
| 21.09.2026 | 173,91 | 175,44 | 173,21 | 174,43 | 0,30% | 335.085,00 |
| 18.09.2026 | 174,92 | 175,32 | 173,50 | 173,91 | -0,58% | 688.466,00 |
| 17.09.2026 | 177,83 | 177,96 | 173,78 | 174,92 | -1,72% | 405.938,00 |
| 16.09.2026 | 172,96 | 178,98 | 171,99 | 177,98 | 3,03% | 485.593,00 |
| 15.09.2026 | 174,57 | 174,66 | 172,60 | 172,75 | -1,20% | 405.540,00 |
| 14.09.2026 | 176,04 | 177,00 | 173,15 | 174,85 | 0,50% | 289.007,00 |
| 11.09.2026 | 175,10 | 175,91 | 172,15 | 173,98 | 0,69% | 318.954,00 |
| 10.09.2026 | 172,02 | 175,00 | 171,01 | 172,79 | 0,59% | 379.266,00 |
| 09.09.2026 | 168,28 | 171,95 | 167,29 | 171,78 | 0,73% | 663.904,00 |
| 08.09.2026 | 170,00 | 172,14 | 169,52 | 170,53 | -0,15% | 265.957,00 |
| 04.09.2026 | 171,40 | 172,92 | 170,42 | 170,79 | -0,72% | 270.479,00 |
| 03.09.2026 | 174,23 | 174,23 | 170,95 | 172,02 | -0,39% | 286.939,00 |
| 02.09.2026 | 173,61 | 174,01 | 171,96 | 172,70 | -0,36% | 220.432,00 |
| 01.09.2026 | 173,64 | 175,22 | 172,55 | 173,32 | 0,62% | 217.019,00 |
| 31.08.2026 | 172,11 | 172,47 | 170,00 | 172,26 | -0,42% | 363.046,00 |
| 28.08.2026 | 174,51 | 174,51 | 171,71 | 172,98 | -0,29% | 333.225,00 |
| 27.08.2026 | 179,05 | 179,06 | 173,33 | 173,48 | -3,98% | 381.554,00 |
| 26.08.2026 | 178,75 | 181,74 | 175,02 | 180,68 | 0,93% | 237.249,00 |
| 25.08.2026 | 178,67 | 180,34 | 177,95 | 179,02 | -0,22% | 324.256,00 |
| 24.08.2026 | 180,00 | 181,70 | 177,21 | 179,42 | -0,03% | 260.203,00 |
| 21.08.2026 | 181,02 | 181,02 | 177,02 | 179,48 | -0,12% | 280.972,00 |
| 20.08.2026 | 182,06 | 185,90 | 176,98 | 179,69 | -1,56% | 304.475,00 |
| 19.08.2026 | 183,17 | 184,92 | 181,91 | 182,53 | 0,02% | 206.764,00 |
| 18.08.2026 | 184,01 | 185,00 | 181,41 | 182,49 | 0,50% | 234.495,00 |
| 17.08.2026 | 180,18 | 182,26 | 179,44 | 181,59 | -0,03% | 238.504,00 |
| 14.08.2026 | 182,14 | 182,55 | 180,94 | 181,65 | -0,13% | 204.587,00 |
| 13.08.2026 | 182,75 | 183,48 | 181,35 | 181,88 | 0,14% | 423.169,00 |
| 12.08.2026 | 179,92 | 182,50 | 178,10 | 181,62 | 0,86% | 284.769,00 |
| 11.08.2026 | 183,66 | 184,90 | 179,91 | 180,08 | -2,10% | 235.435,00 |
| 10.08.2026 | 182,00 | 185,18 | 181,52 | 183,94 | 0,53% | 327.317,00 |
| 07.08.2026 | 180,95 | 183,28 | 180,95 | 182,97 | 0,75% | 294.218,00 |
| 06.08.2026 | 181,00 | 181,83 | 179,05 | 181,60 | 1,66% | 318.441,00 |
| 05.08.2026 | 176,38 | 179,13 | 173,75 | 178,63 | 1,47% | 309.598,00 |
| 04.08.2026 | 175,55 | 176,48 | 172,97 | 176,05 | -0,63% | 438.105,00 |
| 03.08.2026 | 180,00 | 182,10 | 176,92 | 177,16 | -0,56% | 314.794,00 |
| 31.07.2026 | 177,10 | 178,78 | 174,05 | 178,16 | -0,42% | 420.541,00 |
| 30.07.2026 | 179,79 | 180,51 | 177,37 | 178,91 | -1,64% | 442.765,00 |
| 29.07.2026 | 182,82 | 183,97 | 180,05 | 181,89 | -0,69% | 653.810,00 |
| 28.07.2026 | 182,72 | 184,50 | 179,63 | 183,15 | 2,85% | 705.742,00 |
| 27.07.2026 | 181,88 | 186,00 | 177,16 | 178,07 | 2,94% | 766.467,00 |
| 24.07.2026 | 170,28 | 175,37 | 169,62 | 172,99 | 3,27% | 437.361,00 |
| 23.07.2026 | 168,97 | 169,84 | 166,88 | 167,52 | -0,94% | 493.684,00 |
| 22.07.2026 | 170,66 | 171,94 | 168,18 | 169,11 | -0,97% | 369.070,00 |
| 21.07.2026 | 171,66 | 171,98 | 169,84 | 170,77 | -0,81% | 393.798,00 |
| 20.07.2026 | 171,06 | 173,03 | 171,06 | 172,16 | 0,51% | 354.075,00 |
| 17.07.2026 | 172,99 | 176,01 | 171,23 | 171,28 | -0,88% | 703.686,00 |
| 16.07.2026 | 168,12 | 175,88 | 167,31 | 172,80 | 3,24% | 600.615,00 |
| 15.07.2026 | 165,68 | 170,01 | 165,23 | 167,38 | 0,39% | 462.281,00 |
| 14.07.2026 | 165,35 | 167,05 | 163,07 | 166,73 | -0,99% | 434.536,00 |
| 13.07.2026 | 168,59 | 170,82 | 168,07 | 168,40 | -0,11% | 291.662,00 |
| 10.07.2026 | 168,92 | 169,99 | 165,70 | 168,59 | -0,20% | 326.555,00 |
| 09.07.2026 | 168,40 | 171,10 | 168,13 | 168,92 | -0,59% | 417.701,00 |
| 08.07.2026 | 170,45 | 171,96 | 168,18 | 169,93 | -0,56% | 469.664,00 |
| 07.07.2026 | 168,41 | 171,11 | 166,94 | 170,88 | 2,43% | 785.891,00 |
| 06.07.2026 | 167,96 | 168,18 | 165,88 | 166,83 | -0,83% | 459.042,00 |
| 02.07.2026 | 164,84 | 168,38 | 164,84 | 168,22 | 2,06% | 639.424,00 |
| 01.07.2026 | 162,16 | 167,46 | 161,56 | 164,82 | 2,77% | 773.072,00 |
| 30.06.2026 | 157,77 | 161,40 | 156,52 | 160,37 | 1,28% | 860.413,00 |
| 29.06.2026 | 164,19 | 164,34 | 157,39 | 158,34 | -2,89% | 833.271,00 |
| 26.06.2026 | 165,95 | 166,84 | 160,40 | 163,05 | -1,59% | 8.087.959,00 |
| 25.06.2026 | 162,15 | 167,54 | 161,19 | 165,68 | 0,98% | 934.969,00 |
| 24.06.2026 | 158,89 | 165,09 | 157,21 | 164,07 | 3,29% | 1.008.113,00 |
| 23.06.2026 | 158,12 | 161,40 | 156,37 | 158,84 | 1,31% | 924.379,00 |
| 22.06.2026 | 152,92 | 157,30 | 152,38 | 156,78 | 2,25% | 889.206,00 |
| 19.06.2026 | 153,46 | 153,55 | 153,31 | 153,32 | -0,21% | - |
| 18.06.2026 | 155,41 | 156,79 | 151,04 | 153,65 | -1,41% | 2.211.354,00 |
| 17.06.2026 | 155,22 | 158,38 | 152,54 | 155,84 | -0,76% | 1.088.442,00 |
| 16.06.2026 | 153,37 | 158,41 | 153,23 | 157,03 | 4,20% | 780.625,00 |
| 15.06.2026 | 151,42 | 152,99 | 150,00 | 150,70 | 0,89% | 705.431,00 |
| 12.06.2026 | 148,33 | 149,97 | 144,54 | 149,37 | 1,58% | 1.271.075,00 |
| 11.06.2026 | 151,65 | 153,23 | 141,58 | 147,04 | -3,04% | 2.186.635,00 |
| 10.06.2026 | 157,07 | 159,89 | 148,79 | 151,65 | -2,31% | 1.108.160,00 |
| 09.06.2026 | 157,83 | 159,94 | 154,62 | 155,24 | -0,70% | 1.147.543,00 |
| 08.06.2026 | 169,28 | 169,71 | 151,21 | 156,33 | -8,20% | 2.358.548,00 |
| 05.06.2026 | 166,22 | 171,26 | 165,62 | 170,30 | 3,66% | 482.427,00 |
| 04.06.2026 | 169,99 | 170,87 | 163,50 | 164,29 | -1,43% | 643.284,00 |
| 03.06.2026 | 165,51 | 166,69 | 163,62 | 166,68 | 0,59% | 574.903,00 |
| 02.06.2026 | 164,28 | 166,82 | 164,04 | 165,71 | 0,44% | 448.486,00 |
| 01.06.2026 | 166,32 | 166,33 | 163,58 | 164,99 | -1,59% | 574.436,00 |