17,450€
0,58%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 17,35 | 17,80 | 17,35 | 17,55 | 1,15% | - |
| 07.11.2024 | 16,90 | 17,45 | 16,65 | 17,35 | 2,36% | - |
| 06.11.2024 | 16,40 | 17,60 | 16,40 | 16,95 | 5,28% | - |
| 05.11.2024 | 15,90 | 16,20 | 15,80 | 16,10 | 1,26% | - |
| 04.11.2024 | 15,55 | 16,10 | 15,25 | 15,90 | 3,25% | - |
| 01.11.2024 | 15,75 | 15,95 | 15,35 | 15,40 | -2,53% | - |
| 31.10.2024 | 14,35 | 16,55 | 14,20 | 15,80 | 10,10% | - |
| 30.10.2024 | 14,25 | 14,50 | 14,10 | 14,35 | 0,70% | - |
| 29.10.2024 | 14,20 | 14,30 | 14,05 | 14,25 | 0,35% | - |
| 28.10.2024 | 14,20 | 14,40 | 14,15 | 14,20 | 0,35% | - |
| 25.10.2024 | 14,20 | 14,40 | 14,00 | 14,15 | 0,00% | - |
| 24.10.2024 | 14,60 | 14,70 | 14,15 | 14,15 | -3,08% | - |
| 23.10.2024 | 14,50 | 14,70 | 14,15 | 14,60 | 0,69% | - |
| 22.10.2024 | 14,30 | 14,50 | 14,05 | 14,50 | 1,05% | - |
| 21.10.2024 | 14,60 | 14,65 | 14,00 | 14,35 | -1,37% | - |
| 18.10.2024 | 14,50 | 14,75 | 14,40 | 14,55 | 0,34% | - |
| 17.10.2024 | 14,40 | 14,80 | 14,25 | 14,50 | 0,35% | - |
| 16.10.2024 | 14,20 | 14,60 | 14,05 | 14,45 | 1,76% | - |
| 15.10.2024 | 14,05 | 14,45 | 13,90 | 14,20 | 1,07% | - |
| 14.10.2024 | 14,05 | 14,25 | 13,80 | 14,05 | 0,00% | - |
| 11.10.2024 | 14,25 | 14,55 | 14,00 | 14,05 | -1,40% | - |
| 10.10.2024 | 14,40 | 14,45 | 14,10 | 14,25 | -1,38% | - |
| 09.10.2024 | 14,30 | 14,75 | 14,25 | 14,45 | 1,40% | - |
| 08.10.2024 | 14,25 | 14,40 | 13,95 | 14,25 | 0,35% | - |
| 07.10.2024 | 14,40 | 14,45 | 14,10 | 14,20 | -1,05% | - |
| 04.10.2024 | 14,15 | 14,45 | 14,10 | 14,35 | 1,41% | - |
| 03.10.2024 | 14,45 | 14,65 | 14,10 | 14,15 | -2,08% | - |
| 02.10.2024 | 14,70 | 14,75 | 14,40 | 14,45 | -1,70% | - |
| 01.10.2024 | 14,90 | 15,00 | 14,60 | 14,70 | -1,34% | - |
| 30.09.2024 | 14,90 | 15,00 | 14,70 | 14,90 | -0,33% | 167,00 |
| 27.09.2024 | 14,80 | 15,20 | 14,75 | 14,95 | 1,01% | - |
| 26.09.2024 | 14,85 | 15,15 | 14,75 | 14,80 | -0,67% | - |
| 25.09.2024 | 15,00 | 15,10 | 14,85 | 14,90 | -0,67% | - |
| 24.09.2024 | 15,10 | 15,20 | 14,90 | 15,00 | -0,66% | - |
| 23.09.2024 | 15,10 | 15,20 | 14,90 | 15,10 | 0,00% | - |
| 20.09.2024 | 15,20 | 15,30 | 15,05 | 15,10 | -0,66% | - |
| 19.09.2024 | 15,00 | 15,20 | 14,60 | 15,20 | 1,33% | - |
| 18.09.2024 | 15,00 | 15,20 | 14,80 | 15,00 | -0,33% | - |
| 17.09.2024 | 15,00 | 15,20 | 14,90 | 15,05 | 0,67% | - |
| 16.09.2024 | 14,90 | 15,30 | 14,80 | 14,95 | 0,34% | - |
| 13.09.2024 | 13,75 | 15,00 | 13,65 | 14,90 | 8,36% | - |
| 12.09.2024 | 13,40 | 13,80 | 13,35 | 13,75 | 2,61% | - |
| 11.09.2024 | 13,25 | 13,50 | 13,15 | 13,40 | 1,13% | - |
| 10.09.2024 | 13,25 | 13,35 | 13,10 | 13,25 | 0,00% | - |
| 09.09.2024 | 13,40 | 13,65 | 13,20 | 13,25 | -1,12% | - |
| 06.09.2024 | 13,65 | 13,65 | 13,25 | 13,40 | -1,47% | - |
| 05.09.2024 | 13,60 | 13,90 | 13,45 | 13,60 | 0,37% | - |
| 04.09.2024 | 13,60 | 13,75 | 13,50 | 13,55 | -0,73% | - |
| 03.09.2024 | 13,95 | 14,00 | 13,45 | 13,65 | -2,15% | - |
| 02.09.2024 | 13,95 | 13,95 | 13,85 | 13,95 | 0,00% | - |
| 30.08.2024 | 13,75 | 14,00 | 13,65 | 13,95 | 1,45% | - |
| 29.08.2024 | 13,85 | 14,10 | 13,50 | 13,75 | 0,73% | - |
| 28.08.2024 | 13,90 | 13,95 | 13,65 | 13,65 | -1,80% | - |
| 27.08.2024 | 13,70 | 13,90 | 13,55 | 13,90 | 1,83% | - |
| 26.08.2024 | 13,70 | 13,90 | 13,65 | 13,65 | -0,36% | - |
| 23.08.2024 | 13,50 | 13,85 | 13,45 | 13,70 | 1,86% | - |
| 22.08.2024 | 13,55 | 13,65 | 13,30 | 13,45 | -0,74% | - |
| 21.08.2024 | 13,40 | 13,60 | 13,40 | 13,55 | 1,50% | - |
| 20.08.2024 | 13,45 | 13,60 | 13,30 | 13,35 | -0,74% | - |
| 19.08.2024 | 13,50 | 13,60 | 13,25 | 13,45 | 0,00% | - |
| 16.08.2024 | 13,55 | 13,95 | 13,30 | 13,45 | -0,74% | - |
| 15.08.2024 | 13,45 | 13,70 | 13,30 | 13,55 | 1,88% | - |
| 14.08.2024 | 13,50 | 13,60 | 13,20 | 13,30 | -1,12% | - |
| 13.08.2024 | 13,35 | 13,60 | 13,25 | 13,45 | 0,75% | - |
| 12.08.2024 | 13,70 | 13,80 | 13,25 | 13,35 | -2,20% | - |
| 09.08.2024 | 13,35 | 13,70 | 13,20 | 13,65 | 2,63% | - |
| 08.08.2024 | 13,05 | 13,40 | 12,85 | 13,30 | 2,31% | - |
| 07.08.2024 | 13,15 | 13,40 | 12,95 | 13,00 | -1,14% | - |
| 06.08.2024 | 13,10 | 13,35 | 12,90 | 13,15 | 0,77% | - |
| 05.08.2024 | 13,15 | 13,35 | 12,35 | 13,05 | -0,76% | - |
| 02.08.2024 | 14,15 | 14,15 | 12,80 | 13,15 | -7,07% | - |
| 01.08.2024 | 14,40 | 15,35 | 14,00 | 14,15 | -1,39% | - |
| 31.07.2024 | 14,30 | 14,55 | 14,05 | 14,35 | 0,35% | - |
| 30.07.2024 | 13,85 | 14,55 | 13,80 | 14,30 | 3,25% | - |
| 29.07.2024 | 13,30 | 13,90 | 13,25 | 13,85 | 4,14% | - |
| 26.07.2024 | 14,25 | 14,35 | 13,25 | 13,30 | -6,99% | - |
| 25.07.2024 | 14,20 | 14,50 | 14,15 | 14,30 | 0,70% | - |
| 24.07.2024 | 14,25 | 14,40 | 13,95 | 14,20 | -0,35% | - |
| 23.07.2024 | 13,80 | 14,35 | 13,70 | 14,25 | 3,64% | - |
| 22.07.2024 | 13,70 | 13,95 | 13,60 | 13,75 | 0,36% | - |
| 19.07.2024 | 13,90 | 14,25 | 13,65 | 13,70 | -1,79% | - |
| 18.07.2024 | 14,35 | 14,35 | 13,85 | 13,95 | -1,76% | - |
| 17.07.2024 | 14,40 | 14,50 | 13,95 | 14,20 | -1,39% | - |
| 16.07.2024 | 14,15 | 14,55 | 14,15 | 14,40 | 1,77% | - |
| 15.07.2024 | 13,90 | 14,40 | 13,90 | 14,15 | 1,43% | - |
| 12.07.2024 | 13,85 | 14,10 | 13,45 | 13,95 | 0,72% | - |
| 11.07.2024 | 13,60 | 13,90 | 13,35 | 13,85 | 2,21% | - |
| 10.07.2024 | 13,50 | 13,60 | 13,40 | 13,55 | 0,74% | - |
| 09.07.2024 | 13,55 | 14,15 | 13,45 | 13,45 | -0,74% | - |
| 08.07.2024 | 13,40 | 13,70 | 13,35 | 13,55 | 1,50% | - |
| 05.07.2024 | 13,45 | 13,50 | 13,15 | 13,35 | -0,74% | - |
| 04.07.2024 | 13,50 | 13,50 | 13,35 | 13,45 | -0,37% | - |
| 03.07.2024 | 13,50 | 13,60 | 13,35 | 13,50 | -0,37% | - |
| 02.07.2024 | 13,55 | 13,80 | 13,35 | 13,55 | 0,00% | - |
| 01.07.2024 | 13,95 | 13,95 | 13,35 | 13,55 | -2,87% | - |
| 28.06.2024 | 13,35 | 14,00 | 13,30 | 13,95 | 4,49% | - |
| 27.06.2024 | 13,35 | 13,40 | 13,25 | 13,35 | 0,00% | 3,00 |
| 26.06.2024 | 13,25 | 13,35 | 13,00 | 13,35 | 0,75% | - |
| 25.06.2024 | 13,25 | 13,30 | 13,20 | 13,25 | -0,38% | - |
| 24.06.2024 | 13,05 | 13,40 | 12,45 | 13,30 | 1,14% | - |