Ensign Group, Inc. ENSG
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$169,63-2,37 (-1,38 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $172,00 | -2,01 % | $175,64 | $175,66 | $171,60 | 317,00K |
| 2026-09-29 | $175,53 | -0,47 % | $175,47 | $176,75 | $173,02 | 335,70K |
| 2026-09-28 | $176,36 | +0,67 % | $175,36 | $178,30 | $173,83 | 321,30K |
| 2026-09-25 | $175,18 | +1,10 % | $172,51 | $175,28 | $172,51 | 220,70K |
| 2026-09-24 | $173,28 | -1,24 % | $175,83 | $176,96 | $173,16 | 197,20K |
| 2026-09-23 | $175,46 | -0,49 % | $175,84 | $178,38 | $174,82 | 341,20K |
| 2026-09-22 | $176,32 | +1,06 % | $174,60 | $177,38 | $174,50 | 428,70K |
| 2026-09-21 | $174,47 | +0,32 % | $173,91 | $175,44 | $173,21 | 335,10K |
| 2026-09-18 | $173,91 | -0,58 % | $174,92 | $175,32 | $173,50 | 688,50K |
| 2026-09-17 | $174,92 | -1,65 % | $177,83 | $177,96 | $173,78 | 405,90K |
| 2026-09-16 | $177,85 | +2,95 % | $172,96 | $178,98 | $171,99 | 485,60K |
| 2026-09-15 | $172,75 | -1,25 % | $174,57 | $174,67 | $172,60 | 405,50K |
| 2026-09-14 | $174,93 | +0,55 % | $176,04 | $177,00 | $173,15 | 289,00K |
| 2026-09-11 | $173,98 | +0,69 % | $174,17 | $175,91 | $172,15 | 318,90K |
| 2026-09-10 | $172,79 | +0,60 % | $172,02 | $175,00 | $171,01 | 379,30K |
| 2026-09-09 | $171,76 | +0,72 % | $168,28 | $171,95 | $167,29 | 663,90K |
| 2026-09-08 | $170,54 | -0,15 % | $170,00 | $172,14 | $169,52 | 266,00K |
| 2026-09-04 | $170,79 | -0,76 % | $171,40 | $172,92 | $170,42 | 270,50K |
| 2026-09-03 | $172,09 | -0,35 % | $174,23 | $174,23 | $170,95 | 286,90K |
| 2026-09-02 | $172,70 | -0,29 % | $173,61 | $174,01 | $171,96 | 220,40K |
| 2026-09-01 | $173,20 | +0,55 % | $173,68 | $175,22 | $172,56 | 217,00K |
| 2026-08-31 | $172,26 | -0,42 % | $172,11 | $172,47 | $170,00 | 363,00K |
| 2026-08-28 | $172,98 | -0,32 % | $174,51 | $174,51 | $171,71 | 333,20K |
| 2026-08-27 | $173,54 | -3,93 % | $179,05 | $179,06 | $173,33 | 381,50K |
| 2026-08-26 | $180,63 | +0,90 % | $178,75 | $181,74 | $175,03 | 237,20K |
| 2026-08-25 | $179,02 | -0,20 % | $178,88 | $180,34 | $177,95 | 324,30K |
| 2026-08-24 | $179,37 | -0,06 % | $180,00 | $181,70 | $177,21 | 260,20K |
| 2026-08-21 | $179,48 | -0,21 % | $179,86 | $181,02 | $177,02 | 281,00K |
| 2026-08-20 | $179,85 | -1,45 % | $182,40 | $185,90 | $176,98 | 304,50K |
| 2026-08-19 | $182,49 | 0,00 % | $183,17 | $184,92 | $181,91 | 206,80K |
| 2026-08-18 | $182,49 | +0,53 % | $184,01 | $185,00 | $181,41 | 234,50K |
| 2026-08-17 | $181,53 | -0,07 % | $180,18 | $182,26 | $179,44 | 238,50K |
| 2026-08-14 | $181,65 | -0,13 % | $182,14 | $182,55 | $180,94 | 204,50K |
| 2026-08-13 | $181,88 | +0,14 % | $182,75 | $183,48 | $181,35 | 423,20K |
| 2026-08-12 | $181,62 | +0,79 % | $179,92 | $182,50 | $178,10 | 284,80K |
| 2026-08-11 | $180,20 | -2,03 % | $183,66 | $184,90 | $179,91 | 235,40K |
| 2026-08-10 | $183,94 | +0,53 % | $182,00 | $185,18 | $181,52 | 327,30K |
| 2026-08-07 | $182,97 | +0,72 % | $180,95 | $183,28 | $180,95 | 294,20K |
| 2026-08-06 | $181,66 | +1,68 % | $181,00 | $181,83 | $179,05 | 318,40K |
| 2026-08-05 | $178,65 | +1,43 % | $176,38 | $179,13 | $173,75 | 309,60K |
| 2026-08-04 | $176,13 | -0,62 % | $175,55 | $176,48 | $172,97 | 438,10K |
| 2026-08-03 | $177,23 | -0,52 % | $180,00 | $182,10 | $176,92 | 314,80K |
| 2026-07-31 | $178,16 | -0,37 % | $177,10 | $178,78 | $174,05 | 420,50K |
| 2026-07-30 | $178,83 | -1,68 % | $179,79 | $180,51 | $177,37 | 442,70K |
| 2026-07-29 | $181,89 | -0,68 % | $182,82 | $183,97 | $180,05 | 653,80K |
| 2026-07-28 | $183,14 | +2,85 % | $182,72 | $184,50 | $179,63 | 705,70K |
| 2026-07-27 | $178,07 | +2,94 % | $181,88 | $186,00 | $177,16 | 766,50K |
| 2026-07-24 | $172,99 | +3,27 % | $170,28 | $175,37 | $169,62 | 437,40K |
| 2026-07-23 | $167,52 | -0,94 % | $168,97 | $169,84 | $166,88 | 493,70K |
| 2026-07-22 | $169,11 | -1,03 % | $170,66 | $171,94 | $168,18 | 369,00K |
| 2026-07-21 | $170,87 | -0,68 % | $171,66 | $171,98 | $169,84 | 393,80K |
| 2026-07-20 | $172,04 | +0,44 % | $171,06 | $173,03 | $171,06 | 354,10K |
| 2026-07-17 | $171,28 | -0,93 % | $172,99 | $176,01 | $171,23 | 703,70K |
| 2026-07-16 | $172,89 | +3,29 % | $168,12 | $175,88 | $167,31 | 600,60K |
| 2026-07-15 | $167,38 | +0,39 % | $165,68 | $170,01 | $165,23 | 462,30K |
| 2026-07-14 | $166,73 | -0,99 % | $165,35 | $167,05 | $163,07 | 434,50K |
| 2026-07-13 | $168,39 | -0,12 % | $168,59 | $170,82 | $168,07 | 291,60K |
| 2026-07-10 | $168,59 | -0,20 % | $168,92 | $169,99 | $165,70 | 326,60K |
| 2026-07-09 | $168,92 | -0,59 % | $168,40 | $171,10 | $168,13 | 417,70K |
| 2026-07-08 | $169,93 | -0,55 % | $170,45 | $171,96 | $168,18 | 469,70K |
| 2026-07-07 | $170,87 | +2,42 % | $168,41 | $171,11 | $166,94 | 785,90K |
| 2026-07-06 | $166,83 | -0,83 % | $167,96 | $168,18 | $165,88 | 459,00K |
| 2026-07-02 | $168,22 | +2,06 % | $164,84 | $168,39 | $164,84 | 639,40K |
| 2026-07-01 | $164,82 | +2,82 % | $162,16 | $167,46 | $161,56 | 773,10K |
| 2026-06-30 | $160,30 | +1,33 % | $157,77 | $161,40 | $156,53 | 860,40K |
| 2026-06-29 | $158,19 | -2,98 % | $164,19 | $164,34 | $157,39 | 833,20K |
| 2026-06-26 | $163,05 | -1,62 % | $165,95 | $166,84 | $160,40 | 8,09M |
| 2026-06-25 | $165,74 | +1,02 % | $162,15 | $167,54 | $161,19 | 935,00K |
| 2026-06-24 | $164,07 | +3,26 % | $158,89 | $165,09 | $157,21 | 1,01M |
| 2026-06-23 | $158,89 | +1,35 % | $158,12 | $161,40 | $156,37 | 924,40K |
| 2026-06-22 | $156,78 | +2,04 % | $152,92 | $157,30 | $152,38 | 889,10K |
| 2026-06-18 | $153,65 | -1,41 % | $155,62 | $156,79 | $151,04 | 2,21M |
| 2026-06-17 | $155,84 | -0,69 % | $155,22 | $158,38 | $152,54 | 1,09M |
| 2026-06-16 | $156,93 | +4,13 % | $153,37 | $158,41 | $152,40 | 780,60K |
| 2026-06-15 | $150,71 | +0,90 % | $151,42 | $152,99 | $150,00 | 705,40K |
| 2026-06-12 | $149,37 | +1,52 % | $148,33 | $149,97 | $144,54 | 1,27M |
| 2026-06-11 | $147,13 | -2,98 % | $151,65 | $153,23 | $141,58 | 2,19M |
| 2026-06-10 | $151,65 | -2,32 % | $157,07 | $159,89 | $148,79 | 1,11M |
| 2026-06-09 | $155,25 | -0,75 % | $157,83 | $159,94 | $154,62 | 1,15M |
| 2026-06-08 | $156,42 | -8,15 % | $169,28 | $169,71 | $151,21 | 2,36M |
| 2026-06-05 | $170,30 | +3,66 % | $166,22 | $171,26 | $165,62 | 482,40K |
| 2026-06-04 | $164,29 | -1,43 % | $169,99 | $170,87 | $163,50 | 643,30K |
| 2026-06-03 | $166,68 | +0,59 % | $165,51 | $166,69 | $163,62 | 574,90K |
| 2026-06-02 | $165,70 | +0,42 % | $164,28 | $166,82 | $164,04 | 448,50K |
| 2026-06-01 | $165,00 | -1,58 % | $166,32 | $166,33 | $163,58 | 574,40K |
| 2026-05-29 | $167,65 | -1,92 % | $170,53 | $170,60 | $167,15 | 571,40K |
| 2026-05-28 | $170,94 | -0,60 % | $171,56 | $172,58 | $169,44 | 442,40K |
| 2026-05-27 | $171,97 | -0,26 % | $172,18 | $173,16 | $170,81 | 432,80K |
| 2026-05-26 | $172,42 | +0,28 % | $171,49 | $172,88 | $169,29 | 434,60K |
| 2026-05-22 | $171,94 | +0,15 % | $171,64 | $173,28 | $170,44 | 447,10K |