Ensign Group
WKN: A0MSST / ISIN: US29358P1012Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.12.17 | 22,80 | 24,01 | 22,75 | 23,86 | 299330 |
| 11.12.17 | 22,55 | 22,92 | 22,55 | 22,68 | 177772 |
| 08.12.17 | 22,99 | 23,19 | 22,70 | 22,74 | 127219 |
| 07.12.17 | 22,73 | 23,25 | 22,73 | 22,85 | 149944 |
| 06.12.17 | 22,60 | 22,94 | 22,52 | 22,65 | 93763 |
| 05.12.17 | 23,30 | 23,32 | 22,51 | 22,51 | 167058 |
| 04.12.17 | 24,07 | 24,07 | 23,07 | 23,21 | 160020 |
| 01.12.17 | 24,31 | 24,31 | 23,09 | 23,80 | 154533 |
| 30.11.17 | 24,53 | 24,66 | 24,08 | 24,27 | 142346 |
| 29.11.17 | 23,94 | 24,74 | 23,71 | 24,38 | 282881 |
| 28.11.17 | 23,84 | 23,97 | 23,49 | 23,83 | 163547 |
| 27.11.17 | 24,70 | 24,74 | 23,13 | 23,78 | 179418 |
| 24.11.17 | 24,56 | 24,76 | 24,33 | 24,70 | 84123 |
| 22.11.17 | 24,01 | 24,78 | 23,76 | 24,43 | 146111 |
| 21.11.17 | 24,14 | 24,23 | 23,92 | 24,08 | 185210 |
| 20.11.17 | 24,00 | 24,34 | 23,63 | 23,99 | 216571 |
| 17.11.17 | 23,39 | 23,78 | 22,88 | 23,77 | 239995 |
| 16.11.17 | 23,35 | 24,00 | 23,29 | 23,55 | 222367 |
| 15.11.17 | 23,55 | 23,79 | 23,18 | 23,21 | 166850 |
| 14.11.17 | 23,18 | 23,66 | 23,10 | 23,62 | 110528 |
| 13.11.17 | 23,16 | 23,49 | 23,12 | 23,37 | 100847 |
| 10.11.17 | 23,38 | 23,69 | 23,12 | 23,20 | 120081 |
| 09.11.17 | 22,15 | 23,96 | 22,15 | 23,24 | 211923 |
| 08.11.17 | 23,17 | 23,41 | 22,70 | 22,98 | 258060 |
| 07.11.17 | 23,50 | 23,67 | 22,77 | 23,42 | 134373 |
