19,850€
2,06%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 19,55 | 19,90 | 19,55 | 19,85 | 2,06% | - |
| 24.07.2025 | 19,45 | 19,75 | 19,25 | 19,45 | 1,04% | - |
| 23.07.2025 | 19,55 | 19,75 | 19,25 | 19,25 | -2,78% | - |
| 22.07.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 1,02% | 226,00 |
| 21.07.2025 | 21,00 | 21,00 | 19,60 | 19,60 | -6,22% | 3.054,00 |
| 18.07.2025 | 20,70 | 21,00 | 20,50 | 20,90 | 1,95% | - |
| 17.07.2025 | 20,50 | 20,80 | 20,30 | 20,50 | 1,49% | - |
| 16.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 5,00 |
| 15.07.2025 | 20,30 | 20,30 | 20,10 | 20,20 | 1,00% | - |
| 14.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 227,00 |
| 11.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 25,00 |
| 10.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 222,00 |
| 09.07.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,49% | - |
| 08.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 196,00 |
| 07.07.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 4,26% | 423,00 |
| 04.07.2025 | 19,95 | 19,95 | 19,90 | 19,95 | 0,25% | - |
| 03.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,25% | - |
| 02.07.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,00% | - |
| 01.07.2025 | 19,85 | 19,90 | 19,75 | 19,85 | 1,53% | - |
| 30.06.2025 | 19,75 | 19,85 | 19,55 | 19,55 | 0,51% | - |
| 27.06.2025 | 19,55 | 19,55 | 19,45 | 19,45 | 0,52% | - |
| 26.06.2025 | 19,35 | 19,35 | 19,25 | 19,35 | -2,52% | - |
| 25.06.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -0,50% | - |
| 24.06.2025 | 20,05 | 20,05 | 19,90 | 19,95 | 2,05% | - |
| 23.06.2025 | 19,45 | 19,65 | 19,45 | 19,55 | 0,77% | - |
| 20.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | 67,00 |
| 19.06.2025 | 19,55 | 19,55 | 19,35 | 19,45 | -1,02% | - |
| 18.06.2025 | 19,55 | 19,65 | 19,55 | 19,65 | 1,55% | - |
| 17.06.2025 | 19,25 | 19,35 | 19,05 | 19,35 | 2,11% | - |
| 13.06.2025 | 18,85 | 19,05 | 18,80 | 18,95 | 0,80% | - |
| 12.06.2025 | 18,85 | 18,95 | 18,65 | 18,80 | -0,53% | - |
| 11.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,79% | 1,00 |
| 10.06.2025 | 19,15 | 19,50 | 18,95 | 19,05 | 0,79% | - |
| 09.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,83% | 3,00 |
| 06.06.2025 | 19,55 | 19,80 | 19,45 | 19,45 | 0,00% | - |
| 05.06.2025 | 19,75 | 19,95 | 19,35 | 19,45 | -2,02% | - |
| 04.06.2025 | 19,85 | 20,05 | 19,75 | 19,85 | 1,53% | - |
| 03.06.2025 | 19,85 | 20,10 | 19,45 | 19,55 | -1,26% | - |
| 02.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,25% | 103,00 |
| 30.05.2025 | 19,75 | 19,90 | 19,65 | 19,85 | 0,51% | - |
| 29.05.2025 | 20,10 | 20,10 | 19,55 | 19,75 | 0,00% | - |
| 28.05.2025 | 19,55 | 19,75 | 19,40 | 19,75 | 1,54% | - |
| 27.05.2025 | 19,45 | 19,55 | 19,15 | 19,45 | -0,77% | - |
| 26.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,82% | 5,00 |
| 23.05.2025 | 19,25 | 19,35 | 18,95 | 19,25 | -0,52% | - |
| 22.05.2025 | 19,35 | 19,55 | 19,25 | 19,35 | -2,76% | - |
| 21.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 100,00 |
| 20.05.2025 | 20,10 | 20,30 | 19,90 | 20,00 | -1,96% | - |
| 19.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 50,00 |
| 16.05.2025 | 20,10 | 20,50 | 20,10 | 20,50 | 0,99% | - |
| 15.05.2025 | 19,90 | 20,40 | 19,90 | 20,30 | 0,50% | - |
| 14.05.2025 | 20,10 | 20,35 | 19,85 | 20,20 | -0,98% | - |
| 13.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 916,00 |
| 12.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 5,00 |
| 09.05.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,49% | 87,00 |
| 08.05.2025 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 07.05.2025 | 19,95 | 20,30 | 19,80 | 20,30 | 2,01% | - |
| 06.05.2025 | 19,90 | 20,35 | 19,55 | 19,90 | -0,50% | - |
| 05.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 113,00 |
| 02.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 9,55% | 100,00 |
| 30.04.2025 | 17,85 | 17,85 | 17,60 | 17,80 | 0,00% | - |
| 29.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 37,00 |
| 28.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | 45,00 |
| 25.04.2025 | 17,35 | 17,45 | 17,10 | 17,20 | -1,15% | - |
| 24.04.2025 | 17,25 | 17,45 | 17,05 | 17,40 | 1,75% | - |
| 23.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 2,00 |
| 22.04.2025 | 16,35 | 16,70 | 16,25 | 16,70 | -1,18% | - |
| 17.04.2025 | 17,15 | 17,25 | 16,85 | 16,90 | -1,74% | - |
| 16.04.2025 | 16,95 | 17,20 | 16,80 | 17,20 | 0,00% | - |
| 15.04.2025 | 16,95 | 17,35 | 16,95 | 17,20 | -0,58% | - |
| 14.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | 600,00 |
| 11.04.2025 | 16,95 | 16,95 | 16,45 | 16,60 | -3,21% | - |
| 10.04.2025 | 17,85 | 17,85 | 17,15 | 17,15 | 3,00% | - |
| 09.04.2025 | 16,35 | 17,00 | 16,15 | 16,65 | -4,86% | - |
| 08.04.2025 | 17,30 | 17,85 | 17,30 | 17,50 | 0,57% | - |
| 07.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | 57,00 |
| 04.04.2025 | 18,25 | 18,35 | 17,25 | 17,60 | -3,83% | - |
| 03.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -4,44% | 779,00 |
| 02.04.2025 | 19,25 | 19,25 | 19,05 | 19,15 | 0,52% | - |
| 01.04.2025 | 18,95 | 19,15 | 18,75 | 19,05 | 2,14% | - |
| 31.03.2025 | 18,85 | 18,85 | 18,55 | 18,65 | -0,80% | - |
| 28.03.2025 | 19,05 | 19,15 | 18,80 | 18,80 | -1,83% | - |
| 27.03.2025 | 18,65 | 19,25 | 18,50 | 19,15 | 2,13% | - |
| 26.03.2025 | 18,65 | 18,75 | 18,45 | 18,75 | 1,08% | - |
| 25.03.2025 | 18,35 | 18,65 | 18,35 | 18,55 | 1,37% | - |
| 24.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | 100,00 |
| 21.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 20.03.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 19.03.2025 | 17,40 | 17,80 | 17,40 | 17,80 | 1,71% | - |
| 18.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 17.03.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 0,86% | - |
| 14.03.2025 | 17,15 | 17,50 | 17,05 | 17,35 | 1,46% | - |
| 13.03.2025 | 17,15 | 17,40 | 17,05 | 17,10 | -2,01% | - |
| 12.03.2025 | 17,50 | 17,75 | 17,25 | 17,45 | -0,29% | - |
| 11.03.2025 | 17,75 | 17,75 | 17,35 | 17,50 | -1,41% | - |
| 10.03.2025 | 17,85 | 18,10 | 17,65 | 17,75 | 1,14% | - |
| 07.03.2025 | 17,85 | 17,95 | 17,35 | 17,55 | -4,62% | - |
| 06.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | 231,00 |
| 05.03.2025 | 18,85 | 18,85 | 18,40 | 18,45 | -2,12% | - |
| 04.03.2025 | 19,05 | 19,05 | 18,65 | 18,85 | -1,82% | - |