Holen Sie sich die Stockscreener-App
143.56
1.41%
1.99
Handel nachbörslich:
140.80
-2.76
-1.92%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Ensign Group Inc-Aktien (ENSG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $145.3 | $140.1 | $5.25 | 599,025.0 | +1.41% |
| 2025-05-12 | $141.7 | $136.8 | $4.83 | 516,379.0 | +3.58% |
| 2025-05-09 | $137.4 | $135.5 | $1.89 | 240,742.0 | +0.29% |
| 2025-05-08 | $137.4 | $134.7 | $2.68 | 313,058.0 | -0.48% |
| 2025-05-07 | $137.3 | $133.8 | $3.53 | 489,483.0 | +2.53% |
| 2025-05-06 | $134.0 | $129.9 | $4.11 | 288,703.0 | +1.35% |
| 2025-05-05 | $133.0 | $131.3 | $1.68 | 456,919.0 | -0.41% |
| 2025-05-02 | $133.1 | $128.1 | $5.00 | 493,804.0 | +3.29% |
| 2025-05-01 | $130.4 | $126.0 | $4.39 | 434,014.0 | -0.68% |
| 2025-04-30 | $131.3 | $125.3 | $5.96 | 482,239.0 | +0.68% |
| 2025-04-29 | $128.5 | $125.5 | $2.97 | 444,330.0 | +0.83% |
| 2025-04-28 | $128.6 | $125.3 | $3.26 | 400,763.0 | +0.82% |
| 2025-04-25 | $126.3 | $123.6 | $2.70 | 252,212.0 | +0.94% |
| 2025-04-24 | $126.2 | $123.7 | $2.51 | 369,974.0 | +0.59% |
| 2025-04-23 | $125.9 | $122.9 | $3.02 | 391,806.0 | +1.70% |
| 2025-04-22 | $123.6 | $119.3 | $4.27 | 346,130.0 | +1.78% |
| 2025-04-21 | $127.9 | $118.7 | $9.22 | 470,949.0 | -6.29% |
| 2025-04-17 | $130.2 | $127.2 | $3.02 | 357,658.0 | -0.16% |
| 2025-04-16 | $129.9 | $127.4 | $2.47 | 269,981.0 | -0.70% |
| 2025-04-15 | $130.5 | $128.3 | $2.15 | 280,743.0 | -0.65% |
Ensign Group Inc-Aktien (ENSG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ensign Group Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ENSG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ensign Group Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ensign Group Inc-Aktien (ENSG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $145.3 | $126.0 | $19.30 | 4,431,152.0 | +11.30% |
| 2025-04 | $135.4 | $118.7 | $16.67 | 9,502,303.0 | -0.32% |
| 2025-03 | $133.6 | $124.1 | $9.52 | 7,873,742.0 | +0.19% |
| 2025-02 | $149.3 | $125.1 | $24.17 | 9,377,940.0 | -7.53% |
| 2025-01 | $143.8 | $128.6 | $15.15 | 7,235,129.0 | +5.12% |
Ensign Group Inc-Aktien (ENSG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $146.3 | $132.1 | $14.18 | 5,667,880.0 | -9.19% |
| 2024-11 | $158.4 | $141.5 | $16.95 | 8,463,822.0 | -5.66% |
| 2024-10 | $158.2 | $142.6 | $15.61 | 8,124,160.0 | +7.77% |
| 2024-09 | $154.9 | $137.4 | $17.49 | 18,482,835.0 | -4.98% |
| 2024-08 | $151.7 | $133.6 | $18.16 | 5,922,972.0 | +7.54% |
| 2024-07 | $147.9 | $123.0 | $24.92 | 10,024,995.0 | +13.79% |
| 2024-06 | $123.8 | $117.4 | $6.41 | 5,695,677.0 | +2.02% |
| 2024-05 | $121.4 | $113.3 | $8.15 | 5,560,273.0 | +2.43% |
| 2024-04 | $124.7 | $115.7 | $9.01 | 5,925,333.0 | -4.87% |
| 2024-03 | $127.6 | $120.9 | $6.70 | 5,130,986.0 | -0.40% |
| 2024-02 | $125.6 | $110.7 | $14.93 | 5,941,588.0 | +10.33% |
| 2024-01 | $118.8 | $111.7 | $7.13 | 4,918,925.0 | +0.90% |
Ensign Group Inc-Aktien (ENSG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $115.1 | $104.2 | $10.93 | 5,444,333.0 | +4.80% |
| 2023-11 | $109.7 | $94.74 | $14.94 | 4,977,068.0 | +10.84% |
| 2023-10 | $99.55 | $90.00 | $9.55 | 6,013,810.0 | +3.95% |
| 2023-09 | $102.0 | $91.36 | $10.64 | 5,907,664.0 | -7.27% |
| 2023-08 | $104.0 | $93.16 | $10.88 | 5,464,924.0 | +3.46% |
| 2023-07 | $97.00 | $88.79 | $8.21 | 6,028,716.0 | +1.48% |
| 2023-06 | $96.20 | $87.14 | $9.06 | 5,450,938.0 | +7.73% |
| 2023-05 | $98.75 | $87.20 | $11.55 | 5,951,650.0 | -8.73% |
| 2023-04 | $102.3 | $94.39 | $7.87 | 6,667,416.0 | +1.62% |
| 2023-03 | $95.61 | $85.50 | $10.12 | 6,891,651.0 | +6.77% |
| 2023-02 | $95.98 | $87.93 | $8.05 | 4,913,618.0 | -4.04% |
| 2023-01 | $99.52 | $90.18 | $9.34 | 4,747,239.0 | -1.44% |
2.10%
0.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):