178,773$
-1,71%
Echtzeit-Aktienkurs Ensign Group (The)
Bid:
Ask:
Aktienkurse zur Ensign Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 179,79 | 180,51 | 177,37 | 178,91 | -1,64% | 442.747,00 |
| 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 |
| 29.05.2026 | 170,53 | 170,60 | 167,15 | 167,65 | -1,97% | 571.425,00 |
| 28.05.2026 | 171,56 | 172,58 | 169,44 | 171,02 | -0,55% | 442.375,00 |
| 27.05.2026 | 172,18 | 173,16 | 170,80 | 171,97 | -0,26% | 432.837,00 |
| 26.05.2026 | 171,49 | 172,88 | 169,29 | 172,42 | 0,28% | 434.622,00 |
| 22.05.2026 | 171,64 | 173,28 | 170,44 | 171,94 | 0,15% | 447.117,00 |
| 21.05.2026 | 176,41 | 176,41 | 168,84 | 171,68 | -3,72% | 823.575,00 |
| 20.05.2026 | 175,41 | 178,52 | 174,57 | 178,32 | 1,38% | 377.080,00 |
| 19.05.2026 | 177,00 | 177,62 | 171,93 | 175,90 | -0,43% | 487.645,00 |
| 18.05.2026 | 177,82 | 180,45 | 176,08 | 176,66 | -0,57% | 424.211,00 |
| 15.05.2026 | 180,24 | 181,00 | 177,43 | 177,67 | -0,91% | 526.801,00 |
| 14.05.2026 | 178,34 | 181,95 | 178,34 | 179,30 | 0,69% | 786.385,00 |
| 13.05.2026 | 174,97 | 178,11 | 174,02 | 178,07 | 1,18% | 749.237,00 |
| 12.05.2026 | 171,55 | 177,18 | 170,00 | 175,99 | 3,88% | 629.219,00 |
| 11.05.2026 | 171,24 | 174,39 | 167,53 | 169,41 | -1,19% | 798.471,00 |
| 08.05.2026 | 174,31 | 175,70 | 170,29 | 171,45 | -1,64% | 713.024,00 |
| 07.05.2026 | 175,98 | 177,84 | 174,00 | 174,30 | -0,93% | 634.300,00 |
| 06.05.2026 | 177,27 | 178,92 | 174,22 | 175,93 | -0,01% | 653.447,00 |
| 05.05.2026 | 182,03 | 182,28 | 174,86 | 175,95 | -3,40% | 598.856,00 |
| 04.05.2026 | 182,21 | 185,48 | 180,03 | 182,15 | -0,85% | 448.884,00 |
| 01.05.2026 | 185,73 | 191,46 | 182,50 | 183,72 | -1,59% | 838.126,00 |
| 30.04.2026 | 186,02 | 187,37 | 183,01 | 186,69 | 0,08% | 590.187,00 |
| 29.04.2026 | 185,41 | 189,08 | 182,01 | 186,55 | -0,93% | 370.058,00 |
| 28.04.2026 | 192,96 | 195,58 | 186,83 | 188,30 | -0,86% | 347.698,00 |
| 27.04.2026 | 188,97 | 193,74 | 188,97 | 189,94 | 0,41% | 386.428,00 |
| 24.04.2026 | 188,39 | 189,81 | 185,09 | 189,16 | -0,11% | 398.248,00 |
| 23.04.2026 | 188,05 | 191,45 | 185,00 | 189,36 | 1,69% | 442.340,00 |
| 22.04.2026 | 192,28 | 192,28 | 185,95 | 186,22 | -2,88% | 589.113,00 |
| 21.04.2026 | 197,55 | 198,67 | 189,22 | 191,74 | -2,94% | 799.941,00 |
| 20.04.2026 | 201,44 | 203,85 | 197,34 | 197,55 | -1,28% | 257.116,00 |
| 17.04.2026 | 198,71 | 202,29 | 198,38 | 200,11 | 1,21% | 244.256,00 |
| 16.04.2026 | 196,60 | 198,44 | 196,12 | 197,72 | -0,10% | 158.900,00 |
| 15.04.2026 | 197,45 | 199,19 | 196,44 | 197,92 | -0,27% | 186.704,00 |
| 14.04.2026 | 199,30 | 200,82 | 197,79 | 198,45 | -0,92% | 256.131,00 |
| 13.04.2026 | 199,13 | 200,60 | 197,43 | 200,29 | 0,64% | 221.879,00 |
| 10.04.2026 | 201,48 | 201,90 | 197,30 | 199,02 | -1,27% | 253.537,00 |
| 09.04.2026 | 203,84 | 204,48 | 201,44 | 201,57 | -1,57% | 396.396,00 |
| 08.04.2026 | 203,67 | 206,80 | 202,69 | 204,79 | 2,19% | 427.282,00 |
| 07.04.2026 | 198,33 | 201,49 | 193,93 | 200,40 | 1,22% | 267.425,00 |
| 06.04.2026 | 196,39 | 198,89 | 196,39 | 197,98 | 0,69% | 162.284,00 |
| 02.04.2026 | 197,01 | 198,90 | 192,47 | 196,62 | -1,70% | 366.271,00 |
| 01.04.2026 | 201,38 | 203,39 | 199,20 | 200,03 | -0,71% | 442.898,00 |
| 31.03.2026 | 200,54 | 203,23 | 197,52 | 201,47 | 0,52% | 559.932,00 |
| 30.03.2026 | 200,63 | 202,36 | 199,41 | 200,42 | -0,12% | 455.001,00 |
| 27.03.2026 | 200,92 | 203,87 | 200,08 | 200,66 | -0,76% | 346.098,00 |
| 26.03.2026 | 203,68 | 204,74 | 201,30 | 202,19 | -0,83% | 389.891,00 |
| 25.03.2026 | 203,49 | 205,30 | 201,46 | 203,89 | 0,48% | 408.675,00 |
| 24.03.2026 | 201,07 | 203,95 | 199,65 | 202,91 | 0,24% | 282.238,00 |
| 23.03.2026 | 203,19 | 206,30 | 202,00 | 202,43 | 1,17% | 310.766,00 |
| 20.03.2026 | 201,47 | 202,72 | 198,60 | 200,08 | -1,19% | 673.067,00 |
| 19.03.2026 | 204,62 | 207,24 | 199,11 | 202,49 | -1,21% | 299.446,00 |
| 18.03.2026 | 209,36 | 210,27 | 204,01 | 204,96 | -2,58% | 350.103,00 |
| 17.03.2026 | 209,70 | 211,48 | 206,65 | 210,38 | 0,44% | 382.070,00 |
| 16.03.2026 | 211,50 | 212,12 | 208,05 | 209,46 | -0,12% | 272.607,00 |
| 13.03.2026 | 209,50 | 212,30 | 207,47 | 209,71 | 0,65% | 370.881,00 |
| 12.03.2026 | 209,01 | 212,92 | 207,65 | 208,36 | -0,98% | 405.116,00 |
| 11.03.2026 | 208,43 | 210,88 | 205,59 | 210,43 | 0,37% | 256.185,00 |
| 10.03.2026 | 208,75 | 212,56 | 208,75 | 209,65 | -0,15% | 322.617,00 |