Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ensign Group Inc | ENSG | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
117,53 | 114,875 | 117,64 | 116,89 | 116,55 |
ENSG Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 116,47 | 120,99 | 113,2736 | 118,09 | 332.803 | 0,42 | 0,36% |
1 Monat | 118,80 | 120,99 | 113,2736 | 118,30 | 292.862 | -1,91 | -1,61% |
3 Monate | 118,07 | 127,575 | 113,2736 | 121,13 | 270.428 | -1,18 | -1,00% |
6 Monate | 100,19 | 127,575 | 99,375 | 116,12 | 264.775 | 16,70 | 16,67% |
1 Jahr | 95,65 | 127,575 | 87,1379 | 104,84 | 268.944 | 21,24 | 22,21% |
3 Jahre | 82,05 | 127,575 | 68,29 | 91,73 | 252.584 | 34,84 | 42,46% |
5 Jahre | 50,89 | 127,575 | 22,61 | 75,53 | 268.065 | 66,00 | 129,69% |
ENSG 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 116,89 | 0,34 | 0,29% | 117,53 | 117,64 | 114,875 | 539.828 |
03 Mai 2024 | 116,55 | -2,90 | -2,43% | 118,48 | 118,48 | 113,2736 | 453.525 |
02 Mai 2024 | 119,45 | 1,09 | 0,92% | 117,77 | 120,99 | 116,91 | 431.629 |
01 Mai 2024 | 118,36 | -0,33 | -0,28% | 118,39 | 118,82 | 116,845 | 395.495 |
30 Apr 2024 | 118,69 | 1,44 | 1,23% | 117,94 | 119,05 | 117,30 | 223.988 |
27 Apr 2024 | 117,25 | -0,04 | -0,03% | 116,47 | 119,0632 | 115,71 | 159.379 |
26 Apr 2024 | 117,29 | -1,35 | -1,14% | 118,28 | 118,67 | 116,48 | 230.160 |
25 Apr 2024 | 118,64 | 0,02 | 0,02% | 118,50 | 119,46 | 117,97 | 257.364 |
24 Apr 2024 | 118,62 | 1,39 | 1,19% | 117,26 | 119,3193 | 116,2585 | 325.734 |
23 Apr 2024 | 117,23 | -1,03 | -0,87% | 118,66 | 119,62 | 116,16 | 350.560 |
20 Apr 2024 | 118,26 | 1,78 | 1,53% | 116,46 | 118,74 | 116,46 | 266.665 |
19 Apr 2024 | 116,48 | -1,34 | -1,14% | 117,82 | 118,12 | 115,68 | 265.278 |
18 Apr 2024 | 117,82 | 0,15 | 0,13% | 118,11 | 119,3599 | 117,78 | 207.192 |
17 Apr 2024 | 117,67 | -1,02 | -0,86% | 118,30 | 118,305 | 116,31 | 272.665 |
16 Apr 2024 | 118,69 | -0,59 | -0,49% | 118,96 | 119,54 | 117,84 | 199.871 |
13 Apr 2024 | 119,28 | -0,93 | -0,77% | 120,14 | 120,77 | 118,51 | 219.862 |
12 Apr 2024 | 120,21 | 2,80 | 2,38% | 117,74 | 120,62 | 115,88 | 373.230 |
11 Apr 2024 | 117,41 | -2,34 | -1,95% | 117,92 | 119,425 | 116,32 | 463.617 |
10 Apr 2024 | 119,75 | 0,71 | 0,60% | 119,52 | 119,78 | 117,84 | 261.168 |
09 Apr 2024 | 119,04 | -0,68 | -0,57% | 120,16 | 120,16 | 118,61 | 284.617 |
06 Apr 2024 | 119,72 | 0,94 | 0,79% | 118,80 | 120,50 | 118,44 | 242.423 |