Holen Sie sich die Stockscreener-App
182.49
0.53%
0.96
Vorhandelsmarkt:
182.49
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 |
|---|---|---|---|---|---|
| 2026-08-18 | $185.0 | $181.4 | $3.59 | 234,494.0 | +0.53% |
| 2026-08-17 | $182.3 | $179.4 | $2.81 | 238,503.0 | -0.07% |
| 2026-08-14 | $182.6 | $180.9 | $1.61 | 179,114.0 | -0.13% |
| 2026-08-13 | $183.5 | $181.3 | $2.13 | 423,168.0 | +0.14% |
| 2026-08-12 | $182.5 | $178.1 | $4.40 | 284,768.0 | +0.79% |
| 2026-08-11 | $184.9 | $179.9 | $5.00 | 235,431.0 | -2.03% |
| 2026-08-10 | $185.2 | $181.5 | $3.66 | 327,297.0 | +0.53% |
| 2026-08-07 | $183.3 | $180.9 | $2.33 | 282,983.0 | +0.72% |
| 2026-08-06 | $181.8 | $179.1 | $2.78 | 318,440.0 | +1.68% |
| 2026-08-05 | $179.1 | $173.8 | $5.38 | 309,596.0 | +1.43% |
| 2026-08-04 | $176.5 | $173.0 | $3.51 | 438,102.0 | -0.62% |
| 2026-08-03 | $182.1 | $176.9 | $5.18 | 312,330.0 | -0.52% |
| 2026-07-31 | $178.8 | $174.1 | $4.73 | 420,518.0 | -0.37% |
| 2026-07-30 | $180.5 | $177.4 | $3.14 | 442,747.0 | -1.68% |
| 2026-07-29 | $184.0 | $180.1 | $3.92 | 649,805.0 | -0.68% |
| 2026-07-28 | $184.5 | $179.6 | $4.87 | 705,710.0 | +2.85% |
| 2026-07-27 | $186.0 | $177.2 | $8.84 | 766,462.0 | +2.94% |
| 2026-07-24 | $175.4 | $169.6 | $5.75 | 437,340.0 | +3.27% |
| 2026-07-23 | $169.8 | $166.9 | $2.96 | 493,683.0 | -0.94% |
| 2026-07-22 | $171.9 | $168.2 | $3.76 | 368,981.0 | -1.03% |
| 2026-07-21 | $172.0 | $169.8 | $2.14 | 393,788.0 | -0.68% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $185.2 | $173.0 | $12.21 | 3,818,720.0 | +2.43% |
| 2026-07 | $186.0 | $161.6 | $24.44 | 11,283,878.0 | +11.14% |
| 2026-06 | $171.3 | $141.6 | $29.68 | 28,777,045.0 | -4.38% |
| 2026-05 | $191.5 | $167.2 | $24.31 | 11,733,569.0 | -10.20% |
| 2026-04 | $206.8 | $182.0 | $24.79 | 7,452,760.0 | -7.35% |
| 2026-03 | $218.0 | $197.5 | $20.48 | 7,626,136.0 | -5.92% |
| 2026-02 | $216.9 | $169.8 | $47.11 | 9,264,342.0 | +24.76% |
| 2026-01 | $184.6 | $167.4 | $17.21 | 6,382,899.0 | -1.46% |
Ensign Group Inc-Aktien (ENSG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $187.5 | $172.7 | $14.79 | 7,419,487.0 | -4.75% |
| 2025-11 | $194.0 | $175.9 | $18.06 | 9,013,698.0 | +3.02% |
| 2025-10 | $188.2 | $166.5 | $21.74 | 8,975,491.0 | +4.24% |
| 2025-09 | $175.0 | $162.9 | $12.07 | 7,403,313.0 | +0.58% |
| 2025-08 | $173.6 | $149.0 | $24.63 | 8,253,139.0 | +14.52% |
| 2025-07 | $154.2 | $135.6 | $18.61 | 9,320,062.0 | -2.76% |
| 2025-06 | $157.7 | $145.3 | $12.40 | 7,459,129.0 | +4.75% |
| 2025-05 | $150.1 | $126.0 | $24.01 | 9,015,638.0 | +14.16% |
| 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% |
1.50%
1.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):