117,400$
-1,72%
Echtzeit-Aktienkurs Ensign Group Inc.
Bid:
Ask:
Aktienkurse zur Ensign Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 118,32 | 118,32 | 114,52 | 117,32 | -1,72% | 16.081,00 |
| 01.05.2024 | 117,77 | 120,99 | 116,91 | 119,37 | 0,85% | 380.881,00 |
| 30.04.2024 | 118,39 | 118,82 | 116,85 | 118,36 | -0,28% | 393.872,00 |
| 29.04.2024 | 117,94 | 119,05 | 117,30 | 118,69 | 1,23% | 223.624,00 |
| 26.04.2024 | 116,47 | 119,06 | 115,71 | 117,25 | -0,03% | 159.379,00 |
| 25.04.2024 | 118,28 | 118,67 | 116,48 | 117,29 | -1,14% | 227.328,00 |
| 24.04.2024 | 118,50 | 119,46 | 117,97 | 118,64 | 0,02% | 257.363,00 |
| 23.04.2024 | 117,26 | 119,32 | 116,26 | 118,62 | 1,19% | 271.360,00 |
| 22.04.2024 | 119,13 | 119,62 | 116,16 | 117,23 | -0,87% | 349.844,00 |
| 19.04.2024 | 116,46 | 118,74 | 116,46 | 118,26 | 1,53% | 266.665,00 |
| 18.04.2024 | 117,82 | 118,12 | 115,68 | 116,48 | -1,18% | 213.830,00 |
| 17.04.2024 | 118,11 | 119,36 | 117,78 | 117,88 | 0,17% | 162.283,00 |
| 16.04.2024 | 118,30 | 118,31 | 116,31 | 117,67 | -0,82% | 271.282,00 |
| 15.04.2024 | 118,96 | 119,54 | 117,84 | 118,64 | -0,54% | 134.240,00 |
| 12.04.2024 | 120,14 | 120,77 | 118,51 | 119,28 | -0,88% | 219.862,00 |
| 11.04.2024 | 117,74 | 120,62 | 115,88 | 120,34 | 2,50% | 324.599,00 |
| 10.04.2024 | 117,92 | 119,43 | 116,32 | 117,41 | -1,96% | 389.096,00 |
| 09.04.2024 | 119,52 | 119,78 | 117,84 | 119,75 | 0,63% | 260.943,00 |
| 08.04.2024 | 120,16 | 120,16 | 118,61 | 119,00 | -0,60% | 240.862,00 |
| 05.04.2024 | 118,65 | 120,50 | 118,44 | 119,72 | 0,79% | 242.423,00 |
| 04.04.2024 | 122,51 | 122,88 | 118,45 | 118,78 | -2,06% | 244.639,00 |
| 03.04.2024 | 120,18 | 121,64 | 119,88 | 121,28 | 0,36% | 196.493,00 |
| 02.04.2024 | 122,32 | 122,77 | 119,97 | 120,85 | -2,44% | 224.902,00 |
| 01.04.2024 | 123,96 | 124,69 | 122,90 | 123,87 | -0,44% | 222.383,00 |
| 28.03.2024 | 125,67 | 126,77 | 123,98 | 124,42 | -0,86% | 418.906,00 |
| 27.03.2024 | 124,62 | 126,29 | 124,29 | 125,50 | 1,71% | 215.008,00 |
| 26.03.2024 | 123,16 | 124,07 | 122,32 | 123,39 | 0,23% | 221.409,00 |
| 25.03.2024 | 124,23 | 125,11 | 123,01 | 123,11 | -0,56% | 177.710,00 |
| 22.03.2024 | 124,68 | 124,68 | 123,23 | 123,80 | 0,14% | 124.686,00 |
| 21.03.2024 | 123,87 | 124,35 | 123,04 | 123,63 | 0,17% | 155.527,00 |
| 20.03.2024 | 123,80 | 124,12 | 122,67 | 123,42 | -0,24% | 156.043,00 |
| 19.03.2024 | 122,88 | 124,57 | 122,69 | 123,72 | 1,25% | 216.166,00 |
| 18.03.2024 | 122,27 | 123,51 | 122,19 | 122,19 | -0,41% | 201.969,00 |
| 15.03.2024 | 121,49 | 123,02 | 121,24 | 122,69 | 0,53% | 703.997,00 |
| 14.03.2024 | 123,12 | 123,12 | 121,17 | 122,04 | -1,16% | 175.358,00 |
| 13.03.2024 | 124,43 | 124,97 | 122,80 | 123,48 | -0,93% | 149.633,00 |
| 12.03.2024 | 124,36 | 125,34 | 123,78 | 124,63 | -0,13% | 146.803,00 |
| 11.03.2024 | 123,64 | 125,08 | 122,44 | 124,79 | 0,88% | 254.830,00 |
| 08.03.2024 | 124,85 | 125,84 | 123,66 | 123,70 | -0,49% | 186.756,00 |
| 07.03.2024 | 126,57 | 127,15 | 124,20 | 124,31 | -1,02% | 230.036,00 |
| 06.03.2024 | 126,33 | 126,33 | 124,34 | 125,59 | -0,09% | 153.075,00 |
| 05.03.2024 | 126,18 | 127,58 | 125,28 | 125,70 | -0,25% | 212.620,00 |
| 04.03.2024 | 122,23 | 126,63 | 122,23 | 126,02 | 3,38% | 215.596,00 |
| 01.03.2024 | 125,00 | 125,10 | 120,88 | 121,90 | -2,33% | 326.283,00 |
| 29.02.2024 | 125,64 | 125,64 | 124,12 | 124,81 | 0,16% | 204.142,00 |
| 28.02.2024 | 123,12 | 124,61 | 122,92 | 124,61 | 0,46% | 181.428,00 |
| 27.02.2024 | 124,50 | 124,70 | 123,90 | 124,04 | -0,13% | 128.468,00 |
| 26.02.2024 | 123,94 | 125,12 | 123,40 | 124,20 | -0,04% | 174.390,00 |
| 23.02.2024 | 123,97 | 124,75 | 123,17 | 124,25 | 0,54% | 276.319,00 |
| 22.02.2024 | 122,51 | 123,71 | 121,27 | 123,58 | 0,53% | 209.802,00 |
| 21.02.2024 | 120,91 | 123,00 | 120,68 | 122,93 | 1,29% | 258.529,00 |
| 20.02.2024 | 120,68 | 122,00 | 120,05 | 121,36 | -0,10% | 256.287,00 |
| 16.02.2024 | 119,13 | 123,00 | 118,70 | 121,48 | 1,37% | 324.874,00 |
| 15.02.2024 | 121,00 | 121,48 | 118,69 | 119,84 | -0,65% | 310.513,00 |
| 14.02.2024 | 118,39 | 120,71 | 116,64 | 120,62 | 2,74% | 235.030,00 |
| 13.02.2024 | 117,67 | 120,45 | 116,88 | 117,40 | -1,93% | 234.499,00 |
| 12.02.2024 | 118,76 | 120,97 | 118,20 | 119,71 | 0,68% | 244.424,00 |
| 09.02.2024 | 118,07 | 119,37 | 117,11 | 118,90 | 0,61% | 196.109,00 |
| 08.02.2024 | 117,17 | 118,23 | 116,47 | 118,18 | 0,67% | 211.360,00 |
| 07.02.2024 | 118,08 | 120,18 | 116,67 | 117,39 | -0,16% | 318.200,00 |
| 06.02.2024 | 118,14 | 118,85 | 117,04 | 117,58 | -0,33% | 334.501,00 |
| 05.02.2024 | 120,09 | 121,10 | 117,59 | 117,97 | -2,33% | 379.073,00 |
| 02.02.2024 | 119,00 | 122,90 | 110,71 | 120,78 | 4,71% | 620.023,00 |
| 01.02.2024 | 113,22 | 115,76 | 112,29 | 115,35 | 1,88% | 353.932,00 |
| 31.01.2024 | 116,58 | 116,58 | 113,18 | 113,22 | -2,57% | 337.171,00 |
| 30.01.2024 | 116,34 | 116,64 | 115,72 | 116,21 | -0,42% | 182.953,00 |
| 29.01.2024 | 114,75 | 116,70 | 114,38 | 116,70 | 1,58% | 197.842,00 |
| 26.01.2024 | 115,93 | 116,61 | 114,84 | 114,89 | -0,39% | 141.776,00 |
| 25.01.2024 | 116,49 | 116,75 | 113,95 | 115,34 | 0,07% | 162.824,00 |
| 24.01.2024 | 117,67 | 117,67 | 115,22 | 115,27 | -1,51% | 127.822,00 |
| 23.01.2024 | 118,39 | 118,85 | 116,26 | 117,03 | -0,37% | 164.152,00 |
| 22.01.2024 | 116,72 | 117,98 | 116,32 | 117,47 | 1,30% | 303.147,00 |
| 19.01.2024 | 116,44 | 116,93 | 115,45 | 115,96 | -0,03% | 223.447,00 |
| 18.01.2024 | 115,53 | 116,00 | 114,65 | 116,00 | 0,90% | 267.994,00 |
| 17.01.2024 | 115,94 | 117,41 | 114,84 | 114,96 | -1,45% | 188.430,00 |
| 16.01.2024 | 116,41 | 116,95 | 115,80 | 116,65 | -0,61% | 218.379,00 |
| 12.01.2024 | 116,96 | 117,57 | 115,56 | 117,37 | 1,36% | 198.503,00 |
| 11.01.2024 | 114,00 | 116,08 | 113,78 | 115,79 | 1,09% | 205.177,00 |
| 10.01.2024 | 113,95 | 114,97 | 113,41 | 114,54 | 0,25% | 221.069,00 |
| 09.01.2024 | 114,53 | 114,81 | 113,90 | 114,25 | -0,97% | 90.442,00 |
| 08.01.2024 | 113,57 | 115,38 | 113,42 | 115,37 | 1,19% | 136.226,00 |
| 05.01.2024 | 113,80 | 114,63 | 113,28 | 114,01 | 0,15% | 221.107,00 |
| 04.01.2024 | 113,31 | 115,24 | 112,80 | 113,84 | 1,00% | 283.811,00 |
| 03.01.2024 | 114,66 | 115,23 | 112,42 | 112,71 | -1,69% | 251.611,00 |
| 02.01.2024 | 112,00 | 115,42 | 111,72 | 114,65 | 2,17% | 277.928,00 |
| 29.12.2023 | 113,75 | 113,80 | 111,98 | 112,21 | -1,33% | 247.549,00 |
| 28.12.2023 | 113,81 | 115,11 | 113,57 | 113,72 | -0,52% | 183.163,00 |
| 27.12.2023 | 114,09 | 114,83 | 113,81 | 114,32 | 0,11% | 141.470,00 |
| 26.12.2023 | 113,78 | 114,78 | 112,17 | 114,19 | 0,79% | 148.491,00 |
| 22.12.2023 | 112,67 | 114,35 | 112,58 | 113,30 | 0,83% | 189.406,00 |
| 21.12.2023 | 111,16 | 112,63 | 110,98 | 112,37 | 1,84% | 153.507,00 |
| 20.12.2023 | 114,13 | 114,13 | 110,29 | 110,34 | -3,31% | 325.996,00 |
| 19.12.2023 | 112,51 | 114,71 | 112,39 | 114,11 | 2,10% | 287.024,00 |
| 18.12.2023 | 112,18 | 112,56 | 111,10 | 111,76 | 0,25% | 236.824,00 |
| 15.12.2023 | 111,86 | 112,36 | 110,19 | 111,48 | 0,29% | 556.275,00 |
| 14.12.2023 | 112,35 | 113,25 | 109,95 | 111,16 | -0,46% | 230.413,00 |
| 13.12.2023 | 109,25 | 111,98 | 107,70 | 111,67 | 2,37% | 328.058,00 |
| 12.12.2023 | 108,09 | 109,79 | 107,28 | 109,09 | 1,32% | 221.892,00 |
| 11.12.2023 | 106,86 | 107,75 | 106,36 | 107,67 | 0,91% | 152.875,00 |
| 08.12.2023 | 107,15 | 107,83 | 106,34 | 106,70 | -0,13% | 213.476,00 |