Holen Sie sich die Stockscreener-App
171.45
1.64%
-2.85
Handel nachbörslich:
171.45
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 |
|---|---|---|---|---|---|
| 2026-05-08 | $175.7 | $170.3 | $5.41 | 704,805.0 | -1.64% |
| 2026-05-07 | $177.8 | $174.0 | $3.84 | 630,368.0 | -0.93% |
| 2026-05-06 | $178.9 | $174.2 | $4.70 | 640,685.0 | -0.01% |
| 2026-05-05 | $182.3 | $174.9 | $7.42 | 592,062.0 | -3.34% |
| 2026-05-04 | $185.5 | $180.0 | $5.45 | 448,858.0 | -0.92% |
| 2026-05-01 | $191.5 | $182.5 | $8.96 | 833,248.0 | -1.59% |
| 2026-04-30 | $187.4 | $183.0 | $4.36 | 585,477.0 | +0.16% |
| 2026-04-29 | $189.1 | $182.0 | $7.07 | 367,715.0 | -1.01% |
| 2026-04-28 | $195.6 | $186.8 | $8.75 | 340,909.0 | -0.86% |
| 2026-04-27 | $193.7 | $189.0 | $4.77 | 386,405.0 | +0.41% |
| 2026-04-24 | $189.8 | $185.1 | $4.72 | 342,231.0 | -0.10% |
| 2026-04-23 | $191.4 | $185.0 | $6.45 | 442,326.0 | +1.68% |
| 2026-04-22 | $192.3 | $185.9 | $6.33 | 577,888.0 | -2.88% |
| 2026-04-21 | $198.7 | $189.2 | $9.45 | 793,914.0 | -2.94% |
| 2026-04-20 | $203.8 | $197.3 | $6.51 | 233,875.0 | -1.28% |
| 2026-04-17 | $202.3 | $198.4 | $3.91 | 242,675.0 | +1.21% |
| 2026-04-16 | $198.4 | $196.1 | $2.32 | 158,886.0 | -0.10% |
| 2026-04-15 | $199.2 | $196.4 | $2.75 | 186,699.0 | -0.27% |
| 2026-04-14 | $200.8 | $197.8 | $3.03 | 256,130.0 | -0.92% |
| 2026-04-13 | $200.6 | $197.4 | $3.17 | 221,876.0 | +0.64% |
| 2026-04-10 | $201.9 | $197.3 | $4.59 | 253,537.0 | -1.26% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $191.5 | $170.3 | $21.17 | 4,554,831.0 | -8.16% |
| 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% |
0.35%
1.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):