Holen Sie sich die Stockscreener-App
176.36
0.67%
1.18
Handel nachbörslich:
176.36
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 |
|---|---|---|---|---|---|
| 2026-09-28 | $178.3 | $173.8 | $4.47 | 320,858.0 | +0.67% |
| 2026-09-25 | $175.3 | $172.5 | $2.77 | 220,740.0 | +1.10% |
| 2026-09-24 | $177.0 | $173.2 | $3.80 | 197,177.0 | -1.24% |
| 2026-09-23 | $178.4 | $174.8 | $3.56 | 341,153.0 | -0.49% |
| 2026-09-22 | $177.4 | $174.5 | $2.88 | 426,713.0 | +1.06% |
| 2026-09-21 | $175.4 | $173.2 | $2.23 | 328,758.0 | +0.32% |
| 2026-09-18 | $175.3 | $173.5 | $1.82 | 688,463.0 | -0.58% |
| 2026-09-17 | $178.0 | $173.8 | $4.18 | 405,887.0 | -1.65% |
| 2026-09-16 | $179.0 | $172.0 | $6.99 | 485,590.0 | +2.95% |
| 2026-09-15 | $174.7 | $172.6 | $2.06 | 405,536.0 | -1.25% |
| 2026-09-14 | $177.0 | $173.2 | $3.85 | 288,766.0 | +0.55% |
| 2026-09-11 | $175.9 | $172.2 | $3.76 | 313,444.0 | +0.69% |
| 2026-09-10 | $175.0 | $171.0 | $3.99 | 379,264.0 | +0.60% |
| 2026-09-09 | $171.9 | $167.3 | $4.66 | 660,996.0 | +0.72% |
| 2026-09-08 | $172.1 | $169.5 | $2.62 | 265,901.0 | -0.15% |
| 2026-09-04 | $172.9 | $170.4 | $2.50 | 230,559.0 | -0.76% |
| 2026-09-03 | $174.2 | $170.9 | $3.28 | 253,533.0 | -0.35% |
| 2026-09-02 | $174.0 | $172.0 | $2.05 | 220,243.0 | -0.29% |
| 2026-09-01 | $175.2 | $172.6 | $2.66 | 216,828.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $179.0 | $167.3 | $11.69 | 6,971,267.0 | +2.38% |
| 2026-08 | $185.9 | $170.0 | $15.90 | 6,232,358.0 | -3.31% |
| 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% |
0.77%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):