179.98
price down icon0.36%   -0.33
 
loading

Ensign Group Inc-Aktien (ENSG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-31 $181.5 $178.8 $2.68 257,828.0 -0.18%
2025-10-30 $182.7 $174.9 $7.77 305,206.0 -1.31%
2025-10-29 $186.0 $181.8 $4.21 317,907.0 -1.58%
2025-10-28 $186.4 $183.3 $3.05 316,592.0 -0.46%
2025-10-27 $188.2 $185.3 $2.91 563,053.0 +0.24%
2025-10-24 $188.2 $183.9 $4.40 484,757.0 +0.37%
2025-10-23 $186.6 $183.1 $3.50 452,811.0 +0.31%
2025-10-22 $185.3 $181.0 $4.28 523,355.0 +0.90%
2025-10-21 $185.6 $182.6 $3.00 240,772.0 -1.21%
2025-10-20 $185.7 $181.7 $3.98 324,595.0 +1.85%
2025-10-17 $182.3 $178.2 $4.09 354,858.0 +1.43%
2025-10-16 $180.3 $177.6 $2.70 284,810.0 +0.86%
2025-10-15 $179.1 $176.9 $2.26 383,714.0 -0.03%
2025-10-14 $179.3 $176.0 $3.23 381,477.0 +0.56%
2025-10-13 $177.7 $175.2 $2.50 257,127.0 +0.95%
2025-10-10 $176.6 $174.0 $2.59 384,804.0 -0.34%
2025-10-09 $176.3 $174.4 $1.95 376,262.0 -0.24%
2025-10-08 $177.3 $174.7 $2.51 369,807.0 -0.08%
2025-10-07 $178.3 $175.4 $2.96 345,055.0 -0.41%
2025-10-06 $179.1 $175.6 $3.54 428,669.0 +1.04%
2025-10-03 $176.6 $166.5 $10.08 335,552.0 +0.85%
2025-10-02 $174.6 $172.8 $1.75 311,456.0 -0.30%
2025-10-01 $174.5 $171.4 $3.13 328,824.0 +0.97%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $188.2 $166.5 $21.74 8,329,291.0 +4.18%
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%

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%
medical_care_facilities EHC
$114.06
price down icon 2.35%
medical_care_facilities UHS
$215.80
price down icon 1.32%
medical_care_facilities DVA
$119.17
price up icon 0.45%
medical_care_facilities CHE
$436.32
price down icon 4.11%
medical_care_facilities FMS
$26.74
price up icon 0.16%
Kapitalisierung:     |  Volumen (24h):