Ensign Group
WKN: A0MSST / ISIN: US29358P1012Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.11.25 | 185,72 | 189,04 | 185,72 | 187,53 | 128424 |
| 24.11.25 | 185,62 | 188,37 | 183,98 | 184,48 | 168089 |
| 21.11.25 | 179,49 | 185,52 | 179,49 | 184,99 | 175104 |
| 20.11.25 | 180,00 | 182,55 | 179,13 | 179,34 | 109415 |
| 19.11.25 | 178,81 | 179,55 | 177,26 | 178,63 | 56824 |
| 18.11.25 | 178,57 | 180,00 | 176,59 | 178,45 | 60745 |
| 17.11.25 | 177,30 | 178,84 | 176,95 | 177,57 | 59517 |
| 14.11.25 | 178,17 | 179,83 | 177,45 | 177,89 | 106612 |
| 13.11.25 | 179,24 | 179,67 | 176,79 | 177,28 | 77868 |
| 12.11.25 | 179,32 | 183,49 | 179,05 | 179,79 | 110269 |
| 11.11.25 | 182,57 | 183,35 | 179,54 | 179,80 | 176169 |
| 10.11.25 | 180,02 | 181,64 | 177,02 | 181,58 | 133691 |
| 07.11.25 | 183,73 | 183,73 | 178,91 | 179,97 | 263203 |
| 06.11.25 | 188,87 | 188,87 | 182,71 | 182,85 | 153251 |
| 05.11.25 | 185,40 | 193,69 | 184,99 | 189,93 | 207488 |
| 04.11.25 | 184,82 | 193,03 | 181,69 | 184,05 | 383320 |
| 03.11.25 | 180,64 | 184,33 | 177,53 | 183,87 | 168117 |
| 31.10.25 | 179,93 | 181,29 | 178,65 | 180,10 | 346941 |
| 30.10.25 | 182,42 | 182,42 | 179,58 | 180,43 | 78129 |
| 29.10.25 | 185,51 | 185,99 | 181,97 | 182,63 | 76912 |
| 28.10.25 | 186,37 | 186,37 | 183,45 | 185,64 | 120740 |
| 27.10.25 | 186,25 | 187,77 | 185,57 | 186,50 | 186221 |
| 24.10.25 | 186,38 | 187,83 | 185,10 | 186,05 | 148165 |
| 23.10.25 | 184,71 | 186,32 | 183,14 | 185,37 | 133140 |
| 22.10.25 | 183,53 | 184,94 | 184,14 | 184,90 | 82717 |
