Jetzt handeln
ENSIGN GROUP INC. DL-,001
ISIN: US29358P1012 | WKN: A0MSST
134,5000 €
- 0,00 %
13:00:55
Status: closed
Geld
133,0000 €
Stück: 56
Brief
136,0000 €
Stück: 56
Zeit | Kurs | Volumen | |
---|---|---|---|
03.09. 17:14:58.385 | 137,00 € | 12 | |
30.08. 19:08:23.577 | 136,00 € | 1 | |
07.08. 17:44:14.224 | 129,00 € | 14 | |
05.08. 10:14:09.008 | 124,00 € | 42 | |
02.08. 20:48:15.438 | 128,00 € | 9 | |
31.07. 10:29:40.316 | 136,00 € | 1 | |
29.07. 22:45:57.182 | 135,00 € | 9 | |
10.07. 18:37:06.370 | 121,00 € | 8 | |
28.06. 12:07:05.596 | 114,00 € | 8 | |
09.06. 17:02:00.528 | 111,00 € | 1 | |
08.05. 10:53:53.195 | 110,00 € | 9 | |
20.03. 21:37:38.981 | 114,00 € | 15 | |
06.03. 12:19:45.749 | 117,00 € | 18 | |
26.02. 15:32:05.979 | 114,00 € | 100 | |
02.02. 11:36:19.733 | 106,00 € | 60 | |
16.01. 18:54:09.774 | 106,00 € | 47 | |
30.10. 12:36:49.650 | 93,50 € | 17 | |
01.09. 11:52:59.353 | 93,50 € | 10 | |
28.08. 18:38:10.341 | 90,50 € | 1 | |
31.07. 17:16:20.401 | 87,50 € | 23 | |
30.06. 15:17:49.231 | 89,00 € | 15 | |
16.06. 20:03:42.460 | 86,50 € | 20 | |
14.06. 20:23:21.852 | 84,00 € | 115 | |
02.06. 17:55:17.731 | 86,00 € | 70 | |
01.06. 17:09:12.957 | 81,00 € | 19 | |
01.06. 09:55:42.670 | 82,00 € | 6 | |
25.05. 17:16:46.810 | 83,50 € | 50 | |
24.05. 21:10:20.690 | 86,00 € | 6 | |
06.04. 14:31:43.166 | 86,50 € | 11 | |
06.04. 14:30:46.746 | 86,50 € | 11 | |
06.04. 14:30:15.820 | 86,50 € | 11 | |
06.04. 14:16:16.014 | 86,50 € | 11 | |
06.04. 14:14:38.244 | 86,50 € | 11 | |
06.04. 14:13:06.515 | 86,50 € | 11 | |
06.04. 14:11:32.279 | 86,50 € | 11 | |
31.03. 15:51:56.569 | 88,00 € | 11 | |
29.03. 15:58:51.247 | 86,00 € | 8 | |
27.02. 13:31:51.225 | 84,00 € | 1 | |
08.02. 14:07:13.836 | 82,00 € | 7 | |
02.02. 22:01:05.182 | 86,00 € | 6 | |
30.01. 15:02:41.461 | 85,00 € | 7 | |
11.01. 17:38:03.617 | 89,00 € | 2 | |
30.12. 10:17:42.368 | 90,50 € | 6 | |
21.12. 21:28:56.787 | 92,00 € | 6 | |
08.11. 09:12:00.035 | 93,50 € | 15 | |
04.11. 12:57:38.585 | 95,00 € | 20 | |
02.11. 14:37:31.299 | 90,50 € | 24 | |
24.10. 10:33:18.165 | 88,00 € | 12 | |
13.10. 17:57:51.581 | 84,50 € | 1 | |
06.10. 08:55:11.904 | 86,50 € | 12 | |
12.04. 13:48:28.754 | 75,00 € | 50 | |
12.04. 07:45:06.509 | 77,50 € | 50 | |
21.03. 16:37:30.900 | 79,00 € | 3 | |
21.02. 22:10:44.813 | 70,00 € | 14 | |
10.02. 21:28:27.002 | 69,50 € | 30 | |
16.11. 12:04:53.957 | 72,50 € | 14 | |
12.11. 10:43:22.955 | 71,00 € | 12 | |
27.10. 20:10:58.552 | 60,00 € | 25 | |
25.10. 20:07:46.301 | 59,50 € | 126 | |
21.10. 16:40:51.823 | 61,50 € | 70 | |
07.10. 14:58:41.220 | 63,50 € | 10 | |
04.10. 16:34:56.944 | 63,50 € | 29 | |
14.09. 11:21:03.505 | 69,00 € | 10 | |
25.08. 08:58:21.970 | 70,50 € | 70 | |
18.08. 16:42:59.420 | 70,50 € | 29 | |
17.08. 20:53:39.780 | 68,50 € | 17 | |
02.08. 21:43:58.185 | 70,50 € | 100 | |
29.07. 16:43:07.147 | 72,00 € | 12 | |
26.07. 09:21:14.216 | 72,00 € | 1 | |
26.07. 09:09:33.156 | 72,50 € | 6 | |
14.07. 17:10:35.540 | 73,50 € | 15 | |
14.04. 17:33:54.710 | 79,00 € | 6 | |
12.04. 21:00:49.796 | 76,50 € | 70 | |
09.04. 17:30:59.853 | 79,00 € | 50 | |
07.04. 21:32:37.109 | 76,50 € | 80 | |
01.04. 18:54:25.794 | 79,00 € | 100 | |
01.04. 16:03:15.828 | 80,50 € | 80 | |
29.03. 17:30:37.580 | 78,00 € | 20 | |
29.03. 15:15:51.196 | 80,50 € | 50 | |
26.03. 15:00:46.223 | 80,00 € | 70 | |
18.03. 16:29:56.254 | 75,00 € | 12 | |
11.03. 21:14:27.231 | 74,50 € | 100 | |
24.02. 18:21:01.104 | 69,00 € | 4 | |
24.02. 18:02:32.765 | 69,50 € | 9 | |
17.02. 20:50:43.894 | 70,50 € | 35 | |
16.02. 16:53:10.249 | 70,00 € | 9 | |
05.02. 15:49:35.048 | 71,50 € | 40 | |
04.02. 08:18:12.231 | 73,00 € | 50 | |
03.02. 21:57:59.327 | 75,00 € | 12 | |
27.01. 15:55:11.927 | 68,00 € | 72 | |
15.01. 15:56:07.504 | 69,00 € | 72 | |
12.01. 17:09:07.221 | 69,00 € | 28 | |
12.01. 07:41:54.941 | 68,00 € | 3 | |
07.01. 18:18:08.726 | 68,50 € | 50 | |
07.01. 10:11:16.055 | 71,50 € | 50 | |
06.01. 18:55:56.173 | 70,50 € | 20 | |
05.01. 17:31:17.092 | 65,00 € | 20 | |
11.12. 18:07:38.590 | 59,00 € | 30 | |
08.12. 16:04:14.363 | 62,00 € | 3 | |
08.12. 10:38:47.806 | 61,50 € | 30 | |
11.11. 18:08:03.199 | 57,00 € | 17 | |
04.11. 21:34:14.521 | 52,50 € | 97 | |
29.10. 20:18:55.502 | 53,00 € | 97 | |
04.09. 17:30:33.027 | 47,00 € | 50 | |
01.09. 19:05:12.471 | 48,80 € | 205 | |
27.08. 17:15:25.107 | 49,00 € | 200 | |
25.08. 12:53:26.518 | 49,20 € | 66 | |
24.08. 18:59:30.855 | 49,80 € | 11 | |
24.08. 13:12:48.042 | 50,00 € | 66 | |
20.08. 16:06:19.314 | 48,40 € | 165 | |
20.08. 15:58:06.033 | 48,40 € | 200 | |
07.08. 16:31:32.801 | 48,00 € | 6 | |
30.07. 16:32:08.132 | 38,40 € | 14 | |
23.06. 16:01:03.179 | 37,00 € | 14 | |
27.05. 13:32:25.647 | 40,60 € | 50 | |
30.04. 17:24:19.715 | 36,40 € | 18 | |
01.04. 18:48:24.500 | 28,20 € | 16 | |
19.03. 19:04:34.145 | 31,20 € | 16 | |
01.03. 18:02:50.115 | 39,60 € | 3 | |
11.02. 16:41:57.610 | 48,80 € | 30 | |
06.02. 15:54:11.327 | 47,20 € | 30 | |
05.02. 22:26:02.549 | 44,20 € | 50 | |
20.12. 15:37:39.345 | 40,80 € | 13 | |
05.11. 19:57:39.693 | 38,60 € | 26 | |
01.11. 14:45:04.390 | 39,20 € | 74 | |
21.10. 15:40:46.671 | 37,80 € | 13 | |
21.10. 15:10:21.077 | 37,20 € | 1 | |
21.10. 15:09:23.498 | 38,20 € | 1 | |
18.10. 16:13:03.165 | 36,60 € | 555 | |
25.09. 16:31:04.158 | 43,585 € | 1 | |
28.08. 16:14:47.740 | 42,695 € | 1 | |
26.08. 19:02:43.655 | 45,695 € | 80 | |
22.08. 18:59:16.135 | 46,79 € | 26 | |
12.08. 15:29:55.746 | 43,04 € | 32 | |
12.08. 11:43:00.152 | 46,20 € | 32 | |
07.08. 16:51:51.844 | 45,045 € | 10 | |
06.08. 16:48:55.932 | 45,105 € | 44 | |
06.08. 15:55:58.836 | 45,83 € | 33 | |
06.08. 15:29:53.392 | 45,495 € | 1 | |
05.08. 07:30:03.315 | 47,66 € | 50 | |
02.08. 19:09:23.586 | 49,605 € | 28 | |
02.08. 15:39:24.436 | 49,51 € | 55 | |
01.08. 20:41:43.309 | 52,92 € | 23 | |
01.08. 19:53:35.686 | 53,50 € | 2 | |
31.07. 17:51:36.645 | 56,18 € | 48 | |
31.07. 16:01:50.329 | 55,78 € | 55 | |
18.07. 17:49:57.628 | 52,20 € | 2 | |
08.07. 15:46:21.695 | 51,058 € | 10 | |
05.07. 15:59:04.354 | 51,17 € | 2 | |
03.07. 09:40:06.121 | 50,50 € | 46 | |
21.06. 15:47:34.353 | 49,918 € | 1 | |
20.06. 15:57:49.878 | 51,60 € | 48 | |
19.06. 21:47:46.129 | 51,826 € | 23 | |
14.06. 15:46:35.065 | 49,3246 € | 1.095 | |
13.06. 18:28:23.538 | 49,276 € | 1 | |
29.05. 17:51:38.581 | 47,959 € | 2 | |
23.05. 17:18:39.490 | 49,183 € | 11 | |
22.05. 16:54:54.930 | 49,802 € | 23 | |
21.05. 17:36:19.014 | 51,628 € | 23 | |
21.05. 16:58:14.541 | 52,007 € | 3 | |
17.05. 17:52:00.010 | 50,467 € | 20 | |
17.05. 15:33:00.843 | 50,99 € | 1 | |
16.05. 19:40:30.681 | 51,031 € | 46 | |
16.05. 17:19:17.356 | 50,815 € | 200 | |
16.05. 16:33:40.580 | 50,767 € | 35 | |
15.05. 20:51:36.008 | 50,793 € | 35 | |
15.05. 18:36:35.723 | 49,67 € | 46 | |
15.05. 08:48:18.573 | 50,225 € | 6 | |
14.05. 18:51:22.367 | 49,798 € | 28 | |
14.05. 18:38:25.961 | 49,903 € | 60 | |
14.05. 18:27:03.262 | 49,892 € | 9 | |
14.05. 15:49:10.484 | 50,208 € | 1 | |
14.05. 15:41:59.213 | 50,8742 € | 1.145 | |
14.05. 15:32:29.780 | 50,799 € | 46 | |
13.05. 21:48:29.734 | 50,5834 € | 500 | |
13.05. 21:05:27.942 | 50,519 € | 60 | |
10.05. 21:50:17.069 | 48,364 € | 8 | |
08.05. 15:09:54.757 | 44,855 € | 1 | |
08.04. 16:10:49.389 | 45,856 € | 9 | |
03.04. 17:39:06.290 | 45,222 € | 1 | |
15.03. 14:57:38.365 | 45,175 € | 1 | |
14.03. 19:41:15.272 | 45,387 € | 1 | |
13.03. 18:08:03.479 | 45,005 € | 555 | |
12.03. 14:30:32.829 | 43,974 € | 1 | |
08.03. 15:31:31.972 | 42,218 € | 53 | |
06.03. 19:20:27.149 | 42,50 € | 130 | |
06.03. 19:15:11.853 | 42,53 € | 100 | |
05.03. 08:39:21.432 | 44,17 € | 100 | |
04.03. 19:32:40.397 | 44,422 € | 100 | |
20.02. 15:58:02.280 | 46,973 € | 1 | |
19.02. 17:49:17.861 | 47,355 € | 53 | |
19.02. 17:21:58.201 | 47,065 € | 70 | |
19.02. 15:37:47.731 | 46,945 € | 9 | |
18.02. 19:31:36.324 | 46,728 € | 200 | |
15.02. 22:19:16.964 | 45,858 € | 150 | |
13.02. 10:57:37.021 | 45,385 € | 100 | |
12.02. 18:46:12.000 | 44,656 € | 44 | |
11.02. 17:05:08.153 | 42,229 € | 50 | |
07.02. 15:42:31.090 | 43,29 € | 150 | |
07.02. 09:02:28.892 | 39,54 € | 150 | |
17.12. 15:41:00.112 | 35,855 € | 11 | |
11.12. 17:08:04.974 | 41,361 € | 2 | |
04.12. 18:39:43.459 | 40,173 € | 70 | |
20.11. 17:52:55.956 | 39,221 € | 1 | |
14.11. 17:26:23.111 | 40,179 € | 35 | |
12.11. 16:09:06.083 | 42,522 € | 11 | |
08.11. 17:57:32.659 | 41,333 € | 3 | |
05.11. 18:20:28.186 | 39,454 € | 35 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
12:57:00.000 | 56 | 133,00 € | 136,00 € | 56 |
12:54:00.000 | 56 | 133,00 € | 136,00 € | 56 |
12:51:00.000 | 56 | 133,00 € | 136,00 € | 56 |
12:48:00.000 | 56 | 133,00 € | 136,00 € | 56 |
12:45:00.000 | 56 | 133,00 € | 136,00 € | 56 |
12:42:00.000 | 56 | 133,00 € | 136,00 € | 56 |
12:39:00.000 | 56 | 133,00 € | 136,00 € | 56 |
12:36:00.000 | 56 | 133,00 € | 136,00 € | 56 |
12:33:00.000 | 56 | 133,00 € | 136,00 € | 56 |
Stammdaten
WKN | A0MSST |
ISIN | US29358P1012 |
Branche | Gesundheitsdienstleistungen |
Herkunft | USA |
Aktienanzahl | 55,19 Mio. |
Marktkapitalisierung | 7,56 Mrd. |
Dividende je Aktie | 0,213 USD (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 5,28 % |
Abstand 52W Hoch | 5,28 % |
Abstand 52W Tief | 57,77 % |
Vola 30 Tage | 13,63 % |
Vola 250 Tage | 39,49 % |
KGV | 23,50 (2021) |
KCV | 10,67 (2020) |
Gewinn je Aktie | 3,570 (2021) |
Cashflow/Aktie | 6,840 (2020) |
Dividende je Aktie | 0,213 USD (2021) |
Dividendenausschüttung in Mio. | 11,548 USD (2021) |
Performance
1 Woche | 137,000 | -1,825 | |
1 Monat | 126,500 | +6,324 | |
6 Monate | 115,000 | +16,957 | |
Lfd. Jahr | 105,000 | +28,095 | |
1 Jahr | 90,000 | +49,444 | |
3 Jahre | 68,750 | +95,636 | |
5 Jahre | 37,994 | +254,001 |