Ensign Group
WKN: A0MSST / ISIN: US29358P1012Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.10.16 | 20,28 | 20,54 | 20,15 | 20,43 | 204532 |
| 04.10.16 | 20,06 | 20,25 | 20,03 | 20,15 | 205595 |
| 03.10.16 | 19,97 | 20,23 | 19,67 | 20,10 | 238721 |
| 30.09.16 | 20,14 | 20,26 | 19,96 | 20,13 | 294366 |
| 29.09.16 | 20,75 | 21,46 | 20,14 | 20,15 | 209324 |
| 28.09.16 | 20,83 | 20,93 | 20,72 | 20,78 | 211462 |
| 27.09.16 | 20,88 | 21,07 | 20,74 | 20,81 | 278894 |
| 26.09.16 | 21,20 | 21,21 | 20,90 | 20,93 | 188497 |
| 23.09.16 | 21,35 | 21,63 | 21,26 | 21,36 | 138324 |
| 22.09.16 | 21,22 | 21,49 | 21,22 | 21,43 | 185554 |
| 21.09.16 | 20,91 | 21,21 | 20,64 | 21,18 | 284683 |
| 20.09.16 | 21,14 | 21,16 | 20,78 | 20,95 | 250750 |
| 19.09.16 | 20,82 | 21,06 | 20,73 | 21,00 | 160315 |
| 16.09.16 | 20,64 | 20,93 | 20,59 | 20,82 | 310136 |
| 15.09.16 | 20,55 | 20,76 | 20,32 | 20,60 | 225287 |
| 14.09.16 | 20,90 | 20,90 | 20,40 | 20,61 | 329709 |
| 13.09.16 | 20,77 | 20,97 | 20,67 | 20,78 | 213379 |
| 12.09.16 | 20,50 | 21,05 | 20,38 | 21,00 | 248379 |
| 09.09.16 | 20,77 | 20,77 | 19,99 | 20,56 | 471578 |
| 08.09.16 | 20,20 | 21,00 | 20,17 | 21,00 | 329772 |
| 07.09.16 | 19,60 | 20,25 | 19,60 | 20,23 | 283457 |
| 06.09.16 | 19,37 | 19,55 | 19,10 | 19,54 | 224313 |
| 02.09.16 | 18,92 | 19,44 | 18,83 | 19,40 | 271688 |
| 01.09.16 | 18,84 | 18,98 | 18,50 | 18,81 | 139436 |
| 31.08.16 | 18,88 | 18,90 | 18,67 | 18,79 | 99823 |
