Holen Sie sich die Stockscreener-App
119.42
0.27%
-0.37
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 |
|---|---|---|---|---|---|
| 2024-05-20 | $120.1 | $119.0 | $1.12 | 56,746.0 | -0.34% |
| 2024-05-17 | $119.8 | $118.6 | $1.25 | 128,740.0 | +0.50% |
| 2024-05-16 | $119.8 | $118.2 | $1.53 | 180,025.0 | -0.08% |
| 2024-05-15 | $119.7 | $118.3 | $1.42 | 185,300.0 | +0.96% |
| 2024-05-14 | $119.0 | $117.0 | $2.04 | 164,913.0 | +0.34% |
| 2024-05-13 | $119.4 | $117.6 | $1.87 | 195,413.0 | -0.51% |
| 2024-05-10 | $119.1 | $116.8 | $2.30 | 192,308.0 | +0.54% |
| 2024-05-09 | $118.2 | $115.8 | $2.37 | 216,246.0 | +1.39% |
| 2024-05-08 | $118.0 | $115.9 | $2.17 | 270,494.0 | -1.58% |
| 2024-05-07 | $119.6 | $116.5 | $3.10 | 296,000.0 | +1.64% |
| 2024-05-06 | $118.2 | $115.4 | $2.78 | 367,239.0 | -0.72% |
| 2024-05-03 | $117.6 | $114.9 | $2.75 | 536,995.0 | +0.29% |
| 2024-05-02 | $118.5 | $113.3 | $5.21 | 444,421.0 | -2.43% |
| 2024-05-01 | $121.0 | $116.9 | $4.08 | 426,700.0 | +0.92% |
| 2024-04-30 | $118.8 | $116.8 | $1.97 | 382,424.0 | -0.28% |
| 2024-04-29 | $119.0 | $117.3 | $1.75 | 215,421.0 | +1.23% |
| 2024-04-26 | $119.1 | $115.7 | $3.35 | 154,621.0 | -0.03% |
| 2024-04-25 | $118.7 | $116.5 | $2.19 | 220,085.0 | -1.14% |
| 2024-04-24 | $119.5 | $118.0 | $1.49 | 249,065.0 | +0.02% |
| 2024-04-23 | $119.3 | $116.3 | $3.06 | 323,058.0 | +1.19% |
| 2024-04-22 | $119.6 | $116.2 | $3.46 | 346,781.0 | -0.87% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $121.0 | $113.3 | $7.72 | 3,661,540.0 | +0.86% |
| 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% |
Ensign Group Inc-Aktien (ENSG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $97.42 | $90.32 | $7.10 | 5,499,311.0 | -0.41% |
| 2022-11 | $95.14 | $89.02 | $6.12 | 3,928,256.0 | +5.81% |
| 2022-10 | $91.43 | $79.49 | $11.94 | 6,427,022.0 | +12.93% |
| 2022-09 | $88.55 | $78.84 | $9.70 | 6,153,820.0 | -6.80% |
| 2022-08 | $91.54 | $79.77 | $11.77 | 4,294,641.0 | +7.04% |
| 2022-07 | $80.23 | $71.72 | $8.51 | 3,244,622.0 | +8.47% |
| 2022-06 | $81.71 | $70.29 | $11.42 | 4,613,992.0 | -9.49% |
| 2022-05 | $83.56 | $74.47 | $9.09 | 5,061,916.0 | +1.05% |
| 2022-04 | $94.25 | $78.84 | $15.41 | 6,864,943.0 | -10.75% |
| 2022-03 | $91.02 | $81.30 | $9.72 | 5,002,587.0 | +7.10% |
| 2022-02 | $84.57 | $70.59 | $13.98 | 4,155,791.0 | +11.41% |
| 2022-01 | $86.70 | $72.01 | $14.69 | 4,395,727.0 | -10.16% |
0.99%
0.53%
Kapitalisierung:
|
Volumen (24h):