Holen Sie sich die Stockscreener-App
179.65
1.77%
3.13
Handel nachbörslich:
179.65
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 |
|---|---|---|---|---|---|
| 2026-01-06 | $180.2 | $174.3 | $5.96 | 304,833.0 | +1.77% |
| 2026-01-05 | $176.8 | $173.0 | $3.82 | 267,208.0 | +1.49% |
| 2026-01-02 | $175.3 | $172.0 | $3.34 | 186,629.0 | -0.16% |
| 2025-12-31 | $176.7 | $173.8 | $2.95 | 352,841.0 | -1.43% |
| 2025-12-30 | $177.6 | $175.2 | $2.38 | 406,196.0 | +0.22% |
| 2025-12-29 | $176.9 | $175.1 | $1.79 | 214,796.0 | -0.06% |
| 2025-12-26 | $177.9 | $175.8 | $2.12 | 151,934.0 | -0.12% |
| 2025-12-24 | $179.5 | $175.9 | $3.56 | 215,677.0 | -1.09% |
| 2025-12-23 | $180.6 | $178.3 | $2.23 | 366,346.0 | -0.24% |
| 2025-12-22 | $182.0 | $178.2 | $3.82 | 655,428.0 | -1.30% |
| 2025-12-19 | $182.1 | $177.0 | $5.13 | 856,827.0 | +2.51% |
| 2025-12-18 | $177.7 | $175.8 | $1.89 | 335,074.0 | +0.22% |
| 2025-12-17 | $176.9 | $172.9 | $3.95 | 448,096.0 | +0.69% |
| 2025-12-16 | $180.0 | $173.3 | $6.72 | 428,948.0 | -0.98% |
| 2025-12-15 | $177.3 | $174.7 | $2.56 | 362,433.0 | +0.83% |
| 2025-12-12 | $177.0 | $173.8 | $3.20 | 261,744.0 | +0.85% |
| 2025-12-11 | $176.3 | $173.0 | $3.26 | 304,927.0 | +0.33% |
| 2025-12-10 | $175.0 | $172.7 | $2.24 | 441,282.0 | -0.32% |
| 2025-12-09 | $176.8 | $173.5 | $3.26 | 280,890.0 | -0.71% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $180.2 | $172.0 | $8.22 | 1,063,503.0 | +3.13% |
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% |
0.05%
0.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):