Ensign Group
WKN: A0MSST / ISIN: US29358P1012Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.06.17 | 20,55 | 20,70 | 20,44 | 20,68 | 168549 |
| 14.06.17 | 20,77 | 20,92 | 20,48 | 20,68 | 289657 |
| 13.06.17 | 20,34 | 20,73 | 20,17 | 20,71 | 273012 |
| 12.06.17 | 19,96 | 20,32 | 19,89 | 20,28 | 287588 |
| 09.06.17 | 19,31 | 20,00 | 19,07 | 19,99 | 231822 |
| 08.06.17 | 18,87 | 19,40 | 18,85 | 19,34 | 219886 |
| 07.06.17 | 18,76 | 19,04 | 18,70 | 18,87 | 225565 |
| 06.06.17 | 18,90 | 18,98 | 18,66 | 18,80 | 131035 |
| 05.06.17 | 18,93 | 19,00 | 18,60 | 18,97 | 170395 |
| 02.06.17 | 18,84 | 19,29 | 18,84 | 18,96 | 176351 |
| 01.06.17 | 18,40 | 18,84 | 18,18 | 18,84 | 307271 |
| 31.05.17 | 18,29 | 18,49 | 18,00 | 18,38 | 203415 |
| 30.05.17 | 18,45 | 18,54 | 18,25 | 18,27 | 90963 |
| 26.05.17 | 18,59 | 18,59 | 18,28 | 18,53 | 84935 |
| 25.05.17 | 18,58 | 18,82 | 18,51 | 18,64 | 94531 |
| 24.05.17 | 18,88 | 19,13 | 18,54 | 18,55 | 126327 |
| 23.05.17 | 18,86 | 19,24 | 18,63 | 18,90 | 349261 |
| 22.05.17 | 18,64 | 18,78 | 18,62 | 18,73 | 108298 |
| 19.05.17 | 18,61 | 18,87 | 18,57 | 18,63 | 236521 |
| 18.05.17 | 18,61 | 18,81 | 18,52 | 18,64 | 120429 |
| 17.05.17 | 18,91 | 19,09 | 18,67 | 18,68 | 206716 |
| 16.05.17 | 19,40 | 19,63 | 19,04 | 19,04 | 124627 |
| 15.05.17 | 19,75 | 19,83 | 19,33 | 19,38 | 186935 |
| 12.05.17 | 19,81 | 19,85 | 19,43 | 19,73 | 128446 |
| 11.05.17 | 20,01 | 20,28 | 19,70 | 19,78 | 186848 |
