Ensign Group
WKN: A0MSST / ISIN: US29358P1012Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.05.18 | 32,00 | 32,77 | 31,61 | 32,33 | 441273 |
| 03.05.18 | 28,67 | 31,70 | 28,67 | 31,60 | 491535 |
| 02.05.18 | 28,04 | 28,74 | 28,00 | 28,64 | 268883 |
| 01.05.18 | 27,88 | 28,16 | 27,25 | 28,11 | 226927 |
| 30.04.18 | 27,95 | 28,14 | 27,73 | 27,87 | 152526 |
| 27.04.18 | 27,60 | 27,88 | 27,60 | 27,80 | 91569 |
| 26.04.18 | 27,99 | 28,11 | 27,47 | 27,60 | 133306 |
| 25.04.18 | 27,97 | 28,10 | 27,59 | 27,96 | 103792 |
| 24.04.18 | 28,20 | 28,48 | 27,68 | 27,96 | 204793 |
| 23.04.18 | 28,12 | 28,19 | 27,88 | 28,07 | 83777 |
| 20.04.18 | 28,08 | 28,26 | 27,92 | 28,02 | 84961 |
| 19.04.18 | 28,39 | 28,47 | 28,15 | 28,21 | 116876 |
| 18.04.18 | 28,25 | 28,75 | 28,13 | 28,49 | 175287 |
| 17.04.18 | 28,06 | 28,25 | 27,97 | 28,15 | 144861 |
| 16.04.18 | 27,69 | 28,14 | 27,30 | 27,97 | 129775 |
| 13.04.18 | 27,69 | 27,69 | 27,15 | 27,47 | 100371 |
| 12.04.18 | 27,40 | 27,89 | 27,22 | 27,67 | 156964 |
| 11.04.18 | 26,79 | 27,50 | 26,76 | 27,31 | 111913 |
| 10.04.18 | 27,20 | 27,59 | 26,77 | 26,83 | 301264 |
| 09.04.18 | 27,27 | 28,03 | 27,01 | 27,02 | 326378 |
| 06.04.18 | 27,33 | 27,64 | 26,77 | 27,09 | 180649 |
| 05.04.18 | 26,92 | 27,60 | 26,63 | 27,54 | 247141 |
| 04.04.18 | 26,08 | 26,85 | 26,08 | 26,81 | 148565 |
| 03.04.18 | 25,95 | 26,47 | 25,95 | 26,30 | 239543 |
| 02.04.18 | 26,30 | 26,49 | 25,80 | 25,88 | 183734 |
