Ensign Group
WKN: A0MSST / ISIN: US29358P1012Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.07.19 | 57,80 | 59,20 | 57,19 | 58,57 | 80582 |
| 17.07.19 | 57,35 | 57,89 | 57,07 | 57,65 | 68839 |
| 16.07.19 | 57,70 | 57,83 | 57,29 | 57,36 | 48862 |
| 15.07.19 | 57,82 | 58,10 | 56,79 | 57,39 | 63213 |
| 12.07.19 | 57,73 | 57,73 | 55,56 | 57,51 | 100633 |
| 11.07.19 | 57,17 | 58,04 | 57,17 | 57,85 | 66324 |
| 10.07.19 | 57,22 | 58,02 | 56,38 | 57,35 | 74183 |
| 09.07.19 | 56,25 | 57,03 | 55,68 | 56,92 | 90998 |
| 08.07.19 | 57,61 | 57,61 | 56,72 | 56,80 | 85078 |
| 05.07.19 | 57,49 | 57,83 | 56,54 | 57,80 | 54844 |
| 03.07.19 | 57,78 | 57,93 | 57,29 | 57,84 | 48976 |
| 02.07.19 | 56,86 | 58,09 | 56,59 | 57,53 | 82612 |
| 01.07.19 | 57,44 | 58,72 | 56,26 | 57,01 | 122419 |
| 28.06.19 | 55,99 | 58,19 | 55,95 | 56,92 | 477643 |
| 27.06.19 | 55,35 | 56,30 | 55,21 | 56,28 | 82883 |
| 26.06.19 | 56,77 | 57,20 | 54,75 | 55,28 | 76913 |
| 25.06.19 | 56,51 | 56,79 | 55,98 | 56,57 | 108450 |
| 24.06.19 | 56,74 | 57,20 | 55,81 | 56,32 | 90030 |
| 21.06.19 | 56,97 | 56,97 | 56,25 | 56,52 | 182802 |
| 20.06.19 | 58,06 | 58,19 | 56,77 | 57,29 | 117032 |
| 19.06.19 | 56,12 | 57,66 | 56,02 | 57,62 | 86956 |
| 18.06.19 | 57,94 | 58,22 | 56,20 | 56,25 | 72916 |
| 17.06.19 | 56,67 | 57,76 | 56,30 | 57,62 | 98315 |
| 14.06.19 | 55,89 | 56,72 | 55,74 | 56,61 | 75445 |
| 13.06.19 | 55,25 | 55,66 | 54,51 | 55,66 | 71382 |
