Holen Sie sich die Stockscreener-App
173.00
0.79%
1.35
Handel nachbörslich:
173.00
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $174.0 | $171.4 | $2.57 | 286,072.0 | +0.79% |
| 2025-09-03 | $173.1 | $170.8 | $2.31 | 294,567.0 | -0.51% |
| 2025-09-02 | $175.0 | $171.7 | $3.30 | 326,583.0 | +0.44% |
| 2025-08-29 | $173.3 | $171.1 | $2.22 | 407,206.0 | -0.48% |
| 2025-08-28 | $172.9 | $170.2 | $2.75 | 351,940.0 | +0.24% |
| 2025-08-27 | $172.5 | $170.0 | $2.47 | 366,427.0 | +0.88% |
| 2025-08-26 | $171.1 | $169.1 | $2.00 | 325,956.0 | +0.42% |
| 2025-08-25 | $171.9 | $169.0 | $2.87 | 283,880.0 | -1.44% |
| 2025-08-22 | $173.6 | $169.3 | $4.37 | 585,074.0 | +1.89% |
| 2025-08-21 | $170.4 | $168.9 | $1.47 | 246,806.0 | +0.14% |
| 2025-08-20 | $170.0 | $166.4 | $3.60 | 352,350.0 | +1.19% |
| 2025-08-19 | $167.3 | $164.2 | $3.06 | 275,628.0 | +1.80% |
| 2025-08-18 | $166.5 | $162.5 | $4.02 | 363,754.0 | -1.27% |
| 2025-08-15 | $166.7 | $165.4 | $1.33 | 393,002.0 | +0.10% |
| 2025-08-14 | $166.8 | $164.6 | $2.23 | 253,878.0 | -0.16% |
| 2025-08-13 | $166.4 | $163.8 | $2.64 | 345,387.0 | +1.67% |
| 2025-08-12 | $164.2 | $161.0 | $3.22 | 491,527.0 | +1.14% |
| 2025-08-11 | $162.8 | $159.6 | $3.18 | 569,215.0 | +0.67% |
| 2025-08-08 | $162.1 | $159.8 | $2.22 | 372,655.0 | +0.86% |
| 2025-08-07 | $159.6 | $157.7 | $1.91 | 454,671.0 | +0.71% |
| 2025-08-06 | $159.5 | $156.0 | $3.47 | 336,200.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $175.0 | $170.8 | $4.16 | 1,193,294.0 | +0.71% |
| 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% |
0.30%
2.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):