The Ensign Group Inc (ENSG)

ENSG
🏛️ Vereinigte Staaten →
175.40
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 173.85 173.85 170.76 170.76 3.7K
09:31 166.51 175.13 166.51 175.04 6.4K
09:32 175.03 175.03 175.03 175.03 0.1K
09:37 174.25 174.25 174.25 174.25 0.4K
09:38 174.25 174.25 174.25 174.25 0.3K
09:40 174.46 174.46 174.43 174.43 0.3K
09:43 174.86 174.86 174.86 174.86 1.7K
09:48 174.83 174.83 174.83 174.83 0.8K
09:49 174.71 174.71 174.71 174.71 1.4K
09:55 174.95 174.96 174.95 174.96 0.5K
09:56 174.72 174.72 174.72 174.72 0.2K
09:58 174.95 174.95 174.95 174.95 0.3K
10:00 174.55 174.55 174.55 174.55 0.5K
10:03 174.33 174.37 174.33 174.36 2.6K
10:04 174.36 174.36 174.36 174.36 0.8K
10:05 174.79 174.79 174.46 174.46 3.2K
10:08 174.86 175.10 174.86 175.08 0.3K
10:09 174.73 174.73 174.73 174.73 0.4K
10:13 175.03 175.03 174.83 174.83 3.5K
10:25 174.95 174.95 174.95 174.95 0.9K
10:34 175.57 175.57 175.57 175.57 1.1K
10:38 175.79 175.79 175.79 175.79 0.4K
10:40 175.80 175.80 175.80 175.80 0.3K
10:42 175.57 175.57 175.57 175.57 0.1K
10:43 175.55 175.55 175.55 175.55 0.6K
10:48 175.56 175.56 175.56 175.56 0.1K
10:49 176.03 176.03 176.03 176.03 1.4K
10:52 176.22 176.22 176.22 176.22 0.1K
10:53 176.32 176.32 176.32 176.32 0.3K
10:54 176.25 176.46 176.25 176.46 2.2K
10:59 176.59 176.59 176.59 176.59 1.1K
11:04 176.35 176.46 176.35 176.46 2.3K
11:05 176.27 176.27 176.27 176.27 0.8K
11:13 176.36 176.36 176.36 176.36 1.4K
11:16 176.50 176.50 176.50 176.50 0.6K
11:17 176.41 176.41 176.15 176.33 4.6K
11:20 175.99 175.99 175.99 175.99 1.0K
11:21 175.96 175.96 175.96 175.96 0.8K
11:26 175.90 175.90 175.90 175.90 0.5K
11:27 175.56 175.59 175.56 175.59 0.8K
11:28 175.65 175.65 175.65 175.65 0.8K
11:34 175.65 175.65 175.60 175.64 2.7K
11:39 175.91 175.91 175.91 175.91 0.7K
11:40 175.76 175.76 175.76 175.76 0.5K
11:48 175.76 175.76 175.76 175.76 1.1K
11:57 175.96 176.07 175.96 176.07 3.6K
11:59 176.16 176.16 176.16 176.16 0.7K
12:00 176.02 176.02 175.98 175.98 2.1K
12:15 175.95 175.96 175.95 175.96 2.0K
12:20 175.91 175.91 175.91 175.91 0.3K
12:22 175.92 175.92 175.92 175.92 0.6K
12:29 175.96 175.96 175.79 175.79 1.5K
12:31 175.53 175.53 175.53 175.53 0.2K
12:32 175.36 175.36 175.36 175.36 2.7K
12:34 175.33 175.33 175.33 175.33 0.3K
12:37 175.37 175.37 175.37 175.37 0.2K
12:39 175.33 175.33 175.33 175.33 0.3K
12:41 175.31 175.31 175.29 175.29 0.7K
12:43 175.32 175.32 175.32 175.32 0.2K
12:44 175.32 175.61 175.32 175.61 2.0K
12:46 175.31 175.31 175.31 175.31 0.4K
12:47 175.14 175.14 175.14 175.14 0.2K
12:48 175.20 175.20 175.20 175.20 0.1K
12:50 175.11 175.11 175.05 175.05 1.2K
12:51 175.00 175.00 175.00 175.00 0.1K
12:52 175.00 175.17 174.95 174.95 3.4K
12:53 175.00 175.13 175.00 175.13 0.7K
12:54 175.08 175.08 175.08 175.08 0.1K
12:55 175.08 175.08 175.08 175.08 0.1K
12:56 175.13 175.13 175.13 175.13 0.2K
12:57 175.13 175.13 175.13 175.13 0.1K
12:58 175.37 175.38 175.16 175.16 0.5K
12:59 175.13 175.40 175.13 175.40 1.1K
13:02 175.38 175.38 175.38 175.38 0.1K
13:03 175.38 175.38 175.38 175.38 0.2K
13:06 175.36 175.36 175.36 175.36 0.6K
13:07 175.54 175.54 175.54 175.54 1.1K
13:11 175.35 175.35 175.35 175.35 0.4K
13:12 175.29 175.29 175.29 175.29 0.3K
13:13 175.58 175.58 175.52 175.52 0.7K
13:14 175.34 175.54 175.34 175.54 1.0K
13:18 175.83 175.83 175.83 175.83 0.8K
13:19 175.85 175.85 175.85 175.85 0.7K
13:22 176.05 176.05 176.05 176.05 0.5K
13:26 176.10 176.11 176.10 176.11 0.8K
13:27 176.09 176.09 176.09 176.09 1.3K
13:30 175.94 175.94 175.88 175.88 0.7K
13:32 176.01 176.01 175.89 175.89 1.6K
13:33 175.85 175.85 175.85 175.85 1.0K
13:40 175.63 175.90 175.63 175.90 4.4K
13:44 175.62 175.62 175.62 175.62 0.8K
13:48 175.42 175.42 175.42 175.42 1.2K
13:54 175.73 175.79 175.73 175.79 1.2K
13:56 175.79 175.79 175.71 175.72 0.8K
13:57 175.74 175.74 175.60 175.60 6.9K
13:58 175.53 175.53 175.53 175.53 0.2K
14:00 175.53 175.62 175.53 175.55 1.4K
14:01 175.36 175.41 175.36 175.41 1.7K
14:02 175.43 175.43 175.43 175.43 0.5K
14:03 175.55 175.55 175.55 175.55 1.6K
14:04 175.28 175.28 175.28 175.28 0.7K
14:08 175.32 175.32 175.12 175.12 1.8K
14:10 175.12 175.12 175.12 175.12 2.5K
14:11 175.01 175.35 175.01 175.35 3.5K
14:19 175.17 175.17 175.17 175.17 1.9K
14:20 175.07 175.07 175.07 175.07 0.4K
14:22 175.07 175.07 175.07 175.07 0.8K
14:23 175.31 175.31 175.31 175.31 0.6K
14:25 175.32 175.32 175.32 175.32 0.1K
14:26 175.32 175.32 175.32 175.32 0.5K
14:32 175.30 175.30 175.30 175.30 0.8K
14:33 175.18 175.18 175.18 175.18 1.3K
14:39 175.13 175.13 175.13 175.13 0.2K
14:40 175.24 175.24 175.24 175.24 0.9K
14:43 175.24 175.24 175.24 175.24 0.1K
14:44 175.20 175.20 175.20 175.20 3.6K
14:46 175.17 175.17 175.17 175.17 0.5K
14:47 175.22 175.22 175.21 175.21 1.7K
14:48 175.18 175.50 175.18 175.50 5.1K
14:51 175.50 175.54 175.50 175.54 0.4K
14:52 175.43 175.43 175.30 175.30 0.9K
14:57 175.36 175.36 175.36 175.36 0.5K
14:58 175.30 175.30 175.30 175.30 2.0K
15:04 175.26 175.26 175.26 175.26 1.3K
15:05 175.36 175.36 175.36 175.36 2.4K
15:11 175.46 175.46 175.46 175.46 1.4K
15:13 175.34 175.34 175.34 175.34 0.7K
15:15 175.42 175.42 175.42 175.42 1.0K
15:19 175.36 175.36 175.35 175.35 1.0K
15:20 175.32 175.38 175.32 175.38 3.1K
15:21 175.33 175.38 175.33 175.38 0.3K
15:22 175.27 175.27 175.27 175.27 1.9K
15:25 175.23 175.29 175.23 175.29 1.3K
15:27 175.17 175.17 175.17 175.17 0.5K
15:29 175.12 175.18 175.12 175.18 2.2K
15:32 175.31 175.31 175.31 175.31 0.1K
15:33 175.22 175.22 175.22 175.22 0.5K
15:36 175.20 175.28 175.20 175.28 2.7K
15:37 175.42 175.42 175.42 175.42 0.6K
15:38 175.35 175.35 175.35 175.35 2.0K
15:43 175.43 175.43 175.43 175.43 1.3K
15:44 175.36 175.36 175.20 175.20 3.5K
15:45 175.21 175.21 175.21 175.21 0.8K
15:46 175.27 175.27 175.23 175.23 3.2K
15:47 175.25 175.25 175.20 175.20 1.2K
15:48 175.16 175.16 175.15 175.15 0.8K
15:49 175.22 175.22 175.22 175.22 2.5K
15:50 175.38 175.38 174.85 174.85 7.0K
15:51 174.99 174.99 174.99 174.99 0.3K
15:52 175.00 175.00 175.00 175.00 1.9K
15:53 174.94 174.94 174.91 174.91 1.4K
15:54 174.91 175.23 174.91 175.18 9.1K
15:55 175.28 175.28 175.20 175.24 7.7K
15:56 175.22 175.41 175.22 175.28 14.2K
15:57 175.32 175.42 175.28 175.35 5.3K
15:58 175.38 175.39 175.33 175.39 6.2K
15:59 175.39 175.45 175.32 175.40 102.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 173.85 176.59 166.51 175.40 0.3M
2025-10-02 174.10 174.58 172.83 173.93 0.3M
2025-10-01 172.00 174.51 171.38 174.45 0.3M
2025-09-30 171.11 173.12 171.00 172.77 0.3M
2025-09-29 171.66 172.30 170.46 171.55 0.3M
2025-09-26 169.85 172.76 168.73 172.50 0.3M
2025-09-25 170.41 171.00 167.44 169.97 0.4M
2025-09-24 166.64 170.84 165.34 170.32 0.3M
2025-09-23 166.13 168.56 165.02 166.76 0.3M
2025-09-22 164.63 167.12 164.58 166.82 0.2M
2025-09-19 167.35 167.35 163.81 164.29 1.1M
2025-09-18 165.56 168.24 165.27 167.07 0.2M
2025-09-17 165.18 167.00 162.91 165.94 0.5M
2025-09-16 166.15 166.25 164.20 164.34 0.3M
2025-09-15 167.95 168.52 165.89 166.22 0.3M
2025-09-12 167.73 168.86 166.59 167.99 0.2M
2025-09-11 166.15 169.78 165.58 168.95 0.3M
2025-09-10 168.33 169.68 165.63 166.15 0.3M
2025-09-09 173.69 173.69 165.05 169.57 0.4M
2025-09-08 173.49 174.33 170.31 174.12 0.4M
2025-09-05 173.83 174.70 172.33 173.99 0.4M
2025-09-04 171.87 173.98 171.41 173.00 0.3M
2025-09-03 171.27 173.13 170.82 171.65 0.3M
2025-09-02 172.06 174.98 171.68 172.53 0.3M
2025-08-29 173.29 173.29 171.07 171.78 0.4M
2025-08-28 171.91 172.91 170.17 172.60 0.4M
2025-08-27 170.47 172.47 169.99 172.19 0.4M
2025-08-26 169.12 171.12 169.12 170.68 0.3M
2025-08-25 171.38 171.87 169.01 169.96 0.3M
2025-08-22 170.30 173.62 169.25 172.44 0.6M
2025-08-21 169.01 170.37 168.89 169.24 0.2M
2025-08-20 167.81 169.97 166.36 169.01 0.4M
2025-08-19 164.72 167.26 164.20 167.02 0.3M
2025-08-18 166.19 166.48 162.46 164.06 0.4M
2025-08-15 166.17 166.75 165.41 166.17 0.4M
2025-08-14 166.22 166.79 164.55 166.00 0.3M
2025-08-13 164.66 166.45 163.81 166.27 0.3M
2025-08-12 162.00 164.21 161.00 163.54 0.5M
2025-08-11 160.69 162.76 159.58 161.70 0.6M
2025-08-08 160.00 162.05 159.83 160.63 0.4M
2025-08-07 158.00 159.63 157.72 159.26 0.5M
2025-08-06 158.24 159.47 156.00 158.13 0.3M
2025-08-05 154.81 158.14 154.57 157.92 0.5M
2025-08-04 152.00 155.34 151.45 154.94 0.4M
2025-08-01 149.98 151.95 148.99 151.75 0.6M
2025-07-31 148.90 153.07 148.90 150.00 0.5M
2025-07-30 150.00 152.31 149.29 150.38 0.5M
2025-07-29 147.77 151.36 147.63 151.01 0.5M
2025-07-28 150.26 151.10 147.61 147.78 0.9M
2025-07-25 150.05 152.62 142.93 150.06 1.3M
2025-07-24 139.01 140.99 136.93 137.77 0.7M
2025-07-23 136.36 139.50 134.80 139.25 0.6M
2025-07-22 137.53 139.17 135.63 136.36 0.4M
2025-07-21 136.71 138.49 136.00 137.32 0.4M
2025-07-18 139.84 139.84 136.26 136.80 0.3M
2025-07-17 139.75 140.91 138.07 138.85 0.5M
2025-07-16 141.28 141.62 139.22 139.85 0.3M
2025-07-15 145.75 146.05 140.25 141.18 0.3M
2025-07-14 144.38 145.94 144.17 145.75 0.2M
2025-07-11 144.91 145.69 143.72 143.98 0.2M
2025-07-10 146.14 146.67 144.55 145.73 0.2M
2025-07-09 146.77 146.98 144.93 146.71 0.2M
2025-07-08 147.00 148.41 145.69 145.83 0.4M
2025-07-07 150.04 150.28 147.33 147.57 0.3M
2025-07-03 149.97 151.74 148.77 150.18 0.2M
2025-07-02 150.41 150.69 147.62 148.91 0.3M
2025-07-01 153.48 154.24 150.71 150.79 0.4M
2025-06-30 153.67 154.95 152.77 154.26 0.5M
2025-06-27 153.88 155.81 152.74 153.35 0.6M
2025-06-26 153.49 155.49 152.71 153.79 0.3M
2025-06-25 153.00 154.65 152.23 152.52 0.3M
2025-06-24 152.77 153.64 151.71 153.57 0.2M
2025-06-23 152.58 154.47 151.62 152.17 0.3M
2025-06-20 156.81 157.32 152.38 153.54 0.6M
2025-06-18 153.85 157.68 151.98 156.36 0.3M
2025-06-17 151.81 154.69 151.59 153.85 0.4M
2025-06-16 151.54 153.39 150.25 152.63 0.3M
2025-06-13 150.50 152.25 150.05 151.24 0.3M
2025-06-12 149.42 151.31 148.86 151.24 0.4M
2025-06-11 148.85 150.46 147.77 149.46 0.4M
2025-06-10 150.27 151.19 147.59 148.75 0.4M
2025-06-09 152.36 152.36 147.77 149.80 0.4M
2025-06-06 152.67 153.03 151.40 152.38 0.3M
2025-06-05 151.30 152.04 150.38 151.69 0.2M
2025-06-04 150.68 152.66 150.35 151.41 0.3M
2025-06-03 147.63 151.49 147.38 150.63 0.5M
2025-06-02 146.51 148.13 145.28 148.05 0.5M
2025-05-30 146.76 148.13 145.53 147.26 0.3M
2025-05-29 146.35 148.71 144.50 146.54 0.4M
2025-05-28 147.45 148.00 145.78 146.31 0.4M
2025-05-27 146.05 147.64 145.31 147.46 0.2M
2025-05-23 142.92 144.80 142.30 144.55 0.3M
2025-05-22 144.85 145.72 144.00 144.65 0.2M
2025-05-21 147.48 148.72 145.36 146.06 0.3M
2025-05-20 147.98 149.39 146.50 149.15 0.2M
2025-05-19 148.44 150.05 146.90 147.70 0.6M
2025-05-16 147.27 150.05 146.14 149.75 0.4M
2025-05-15 145.47 147.41 144.89 147.04 0.5M
2025-05-14 142.78 145.62 142.17 144.79 1.3M
2025-05-13 140.22 145.35 140.09 143.56 0.6M
2025-05-12 138.07 141.66 136.83 141.57 0.5M
2025-05-09 136.28 137.43 135.54 136.68 0.2M
2025-05-08 136.72 137.36 134.68 136.28 0.3M
2025-05-07 134.21 137.34 133.81 136.94 0.5M
2025-05-06 131.71 134.02 129.91 133.56 0.3M
2025-05-05 132.24 133.00 131.32 131.78 0.5M
2025-05-02 129.48 133.08 128.08 132.32 0.5M
2025-05-01 129.20 130.44 126.04 128.11 0.4M
2025-04-30 127.27 131.29 125.33 128.99 0.5M
2025-04-29 126.72 128.47 125.50 128.12 0.4M
2025-04-28 126.54 128.55 125.30 127.07 0.4M
2025-04-25 124.96 126.26 123.56 126.04 0.3M
2025-04-24 124.14 126.20 123.69 124.87 0.4M
2025-04-23 125.88 125.88 122.86 124.14 0.4M
2025-04-22 121.90 123.57 119.29 122.06 0.3M
2025-04-21 127.52 127.95 118.73 119.93 0.5M
2025-04-17 127.58 130.19 127.17 127.98 0.4M
2025-04-16 129.54 129.87 127.40 128.18 0.3M
2025-04-15 129.20 130.46 128.31 129.09 0.3M
2025-04-14 128.77 130.12 127.02 129.94 0.4M
2025-04-11 127.81 128.86 125.20 127.96 0.4M
2025-04-10 126.22 129.00 124.59 127.69 0.3M
2025-04-09 123.67 132.47 122.56 129.29 0.7M
2025-04-08 127.45 130.56 122.90 123.75 0.7M
2025-04-07 126.53 130.44 123.58 124.63 0.8M
2025-04-04 132.38 135.27 128.90 129.33 0.8M
2025-04-03 128.45 135.41 128.45 133.90 0.8M
2025-04-02 130.23 132.56 129.99 132.25 0.3M
2025-04-01 129.40 131.11 127.23 130.45 0.3M
2025-03-31 127.89 130.17 127.41 129.40 0.5M
2025-03-28 128.95 129.50 126.75 128.74 0.3M
2025-03-27 129.04 129.49 127.65 128.44 0.6M
2025-03-26 130.95 131.08 128.19 128.79 0.4M
2025-03-25 131.35 132.00 128.93 130.01 0.4M
2025-03-24 129.19 130.54 128.35 130.40 0.3M
2025-03-21 128.53 129.39 127.26 128.24 1.5M
2025-03-20 129.59 131.83 129.39 129.59 0.3M
2025-03-19 129.00 130.96 129.00 130.79 0.3M
2025-03-18 129.27 130.04 128.27 129.59 0.3M
2025-03-17 125.53 130.31 125.01 129.82 0.4M
2025-03-14 125.07 126.37 124.38 125.40 0.3M
2025-03-13 125.94 126.88 124.91 125.47 0.2M
2025-03-12 128.10 128.26 124.12 125.66 0.4M
2025-03-11 132.36 132.36 127.65 128.35 0.5M
2025-03-10 130.33 133.64 129.90 130.30 0.4M
2025-03-07 128.41 130.78 128.20 130.33 0.3M
2025-03-06 130.39 131.38 128.82 128.96 0.3M
2025-03-05 128.87 131.60 128.87 131.50 0.4M
2025-03-04 128.30 130.65 128.30 129.52 0.4M
2025-03-03 129.15 130.98 128.29 129.87 0.6M
2025-02-28 132.03 132.50 125.14 129.15 0.8M
2025-02-27 132.11 134.74 131.97 132.66 0.5M
2025-02-26 133.66 134.28 131.29 132.87 0.5M
2025-02-25 129.28 136.34 129.07 135.90 0.6M
2025-02-24 126.26 129.38 126.00 129.09 0.3M
2025-02-21 128.11 128.11 125.97 126.34 0.3M
2025-02-20 126.37 128.68 125.95 127.47 0.4M
2025-02-19 127.24 128.31 126.02 127.12 0.3M
2025-02-18 127.53 129.20 127.26 128.07 0.3M
2025-02-14 130.93 131.30 127.64 128.01 0.4M
2025-02-13 126.55 129.64 126.22 129.57 0.4M
2025-02-12 127.76 128.54 125.58 126.12 0.4M
2025-02-11 129.45 129.59 127.79 129.08 0.4M
2025-02-10 130.71 131.60 127.85 129.23 0.6M
2025-02-07 136.96 136.96 130.79 131.00 0.8M
2025-02-06 143.50 144.93 134.66 135.91 1.1M
2025-02-05 145.56 149.31 145.03 148.86 0.9M
2025-02-04 141.42 145.61 141.42 145.37 0.4M
2025-02-03 138.48 143.04 138.48 142.42 0.5M
2025-01-31 142.09 143.23 139.25 139.66 1.0M
2025-01-30 141.61 143.77 141.61 142.80 0.4M
2025-01-29 139.71 142.00 139.71 140.58 0.4M
2025-01-28 140.25 141.93 139.67 140.37 0.3M
2025-01-27 139.00 142.92 138.45 140.78 0.4M
2025-01-24 136.68 138.67 136.51 138.65 0.2M
2025-01-23 136.41 137.82 135.15 137.59 0.3M
2025-01-22 140.63 140.73 136.69 136.81 0.3M
2025-01-21 137.68 139.45 137.05 139.33 0.3M
2025-01-17 137.10 139.15 135.05 136.79 0.5M
2025-01-16 134.36 137.30 133.80 136.33 0.4M
2025-01-15 135.74 135.79 133.67 134.58 0.3M
2025-01-14 132.31 133.69 131.20 133.50 0.3M
2025-01-13 130.25 132.56 130.00 132.34 0.3M
2025-01-10 131.68 132.60 130.31 130.95 0.4M
2025-01-08 130.56 133.42 129.23 133.18 0.3M
2025-01-07 130.42 131.89 128.63 130.84 0.5M
2025-01-06 132.22 132.22 129.45 130.06 0.6M
2025-01-03 133.20 133.81 131.48 132.50 0.4M
2025-01-02 133.43 134.78 132.23 132.87 0.4M