16,750€
2,76%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,30 | 16,85 | 16,05 | 16,65 | 2,15% | - |
| 02.09.2025 | 16,10 | 18,30 | 15,85 | 16,30 | 1,24% | - |
| 01.09.2025 | 16,10 | 16,15 | 15,95 | 16,10 | 0,31% | - |
| 29.08.2025 | 16,35 | 18,35 | 15,90 | 16,05 | -1,83% | - |
| 28.08.2025 | 16,90 | 18,65 | 16,20 | 16,35 | -3,25% | - |
| 27.08.2025 | 17,00 | 17,50 | 16,65 | 16,90 | -0,29% | - |
| 26.08.2025 | 16,90 | 17,10 | 16,75 | 16,95 | 0,30% | - |
| 25.08.2025 | 17,00 | 17,55 | 16,90 | 16,90 | -1,46% | - |
| 22.08.2025 | 16,75 | 17,45 | 16,75 | 17,15 | 0,00% | - |
| 21.08.2025 | 16,50 | 17,30 | 16,45 | 17,15 | 2,69% | - |
| 20.08.2025 | 16,50 | 16,95 | 16,35 | 16,70 | 0,60% | - |
| 19.08.2025 | 16,20 | 16,65 | 16,15 | 16,60 | 1,53% | - |
| 18.08.2025 | 16,10 | 16,65 | 16,00 | 16,35 | 0,93% | - |
| 15.08.2025 | 16,30 | 16,55 | 16,05 | 16,20 | -1,82% | - |
| 14.08.2025 | 16,70 | 17,00 | 16,35 | 16,50 | -2,37% | - |
| 13.08.2025 | 17,10 | 17,65 | 16,65 | 16,90 | -2,31% | - |
| 12.08.2025 | 17,20 | 17,80 | 16,00 | 17,30 | -0,86% | - |
| 11.08.2025 | 20,15 | 22,60 | 17,00 | 17,45 | -14,04% | - |
| 08.08.2025 | 20,00 | 20,50 | 19,55 | 20,30 | 1,00% | - |
| 07.08.2025 | 20,80 | 21,20 | 19,40 | 20,10 | -4,74% | - |
| 06.08.2025 | 19,30 | 21,10 | 19,30 | 21,10 | 8,21% | - |
| 05.08.2025 | 19,20 | 19,90 | 18,85 | 19,50 | 0,78% | - |
| 04.08.2025 | 19,55 | 20,50 | 19,15 | 19,35 | -2,27% | - |
| 01.08.2025 | 19,80 | 20,40 | 19,35 | 19,80 | -1,74% | - |
| 31.07.2025 | 19,55 | 20,70 | 19,55 | 20,15 | 2,28% | - |
| 30.07.2025 | 19,30 | 20,10 | 19,30 | 19,70 | 1,29% | - |
| 29.07.2025 | 19,15 | 19,80 | 18,95 | 19,45 | 0,52% | - |
| 28.07.2025 | 19,30 | 19,75 | 19,10 | 19,35 | -0,51% | - |
| 25.07.2025 | 19,20 | 19,70 | 19,20 | 19,45 | 0,52% | - |
| 24.07.2025 | 18,85 | 19,65 | 18,80 | 19,35 | 1,84% | - |
| 23.07.2025 | 18,75 | 19,20 | 18,60 | 19,00 | 0,53% | - |
| 22.07.2025 | 19,30 | 19,60 | 18,85 | 18,90 | -2,83% | - |
| 21.07.2025 | 19,55 | 19,90 | 19,10 | 19,45 | -1,27% | 37,00 |
| 18.07.2025 | 19,65 | 20,15 | 19,55 | 19,70 | -0,51% | - |
| 17.07.2025 | 19,25 | 20,10 | 19,20 | 19,80 | 1,80% | - |
| 16.07.2025 | 19,45 | 20,10 | 19,10 | 19,45 | -1,02% | - |
| 15.07.2025 | 19,35 | 20,15 | 19,00 | 19,65 | 1,03% | - |
| 14.07.2025 | 19,15 | 19,70 | 19,15 | 19,45 | 0,52% | 37,00 |
| 11.07.2025 | 19,40 | 19,55 | 18,80 | 19,35 | -0,26% | - |
| 10.07.2025 | 19,70 | 20,15 | 19,25 | 19,40 | -1,77% | - |
| 09.07.2025 | 19,25 | 19,75 | 19,05 | 19,75 | 2,33% | - |
| 08.07.2025 | 19,30 | 19,80 | 18,85 | 19,30 | -0,26% | - |
| 07.07.2025 | 19,50 | 19,70 | 18,90 | 19,35 | -0,51% | - |
| 04.07.2025 | 19,55 | 19,55 | 19,40 | 19,45 | -1,27% | - |
| 03.07.2025 | 19,25 | 19,85 | 19,00 | 19,70 | 2,34% | - |
| 02.07.2025 | 19,65 | 20,05 | 17,90 | 19,25 | -2,28% | - |
| 01.07.2025 | 19,55 | 20,10 | 19,35 | 19,70 | 0,77% | - |
| 30.06.2025 | 20,30 | 20,70 | 19,50 | 19,55 | -4,17% | - |
| 27.06.2025 | 19,75 | 20,60 | 19,15 | 20,40 | 3,55% | - |
| 26.06.2025 | 19,55 | 19,80 | 19,30 | 19,70 | 0,51% | - |
| 25.06.2025 | 19,80 | 20,00 | 19,35 | 19,60 | -1,01% | - |
| 24.06.2025 | 19,80 | 20,25 | 19,75 | 19,80 | -0,75% | - |
| 23.06.2025 | 19,55 | 20,00 | 19,30 | 19,95 | 2,05% | - |
| 20.06.2025 | 19,50 | 19,80 | 19,40 | 19,55 | 0,51% | - |
| 19.06.2025 | 19,65 | 19,65 | 19,45 | 19,45 | -1,02% | - |
| 18.06.2025 | 19,65 | 19,95 | 19,50 | 19,65 | 0,00% | - |
| 17.06.2025 | 19,75 | 19,75 | 19,10 | 19,65 | -0,76% | - |
| 16.06.2025 | 19,45 | 20,05 | 19,45 | 19,80 | 2,06% | - |
| 13.06.2025 | 19,45 | 19,50 | 18,95 | 19,40 | 0,52% | - |
| 12.06.2025 | 18,85 | 19,35 | 18,50 | 19,30 | 2,66% | - |
| 11.06.2025 | 18,55 | 19,00 | 18,40 | 18,80 | 1,62% | - |
| 10.06.2025 | 19,25 | 19,35 | 18,35 | 18,50 | -3,90% | - |
| 09.06.2025 | 20,20 | 20,50 | 18,55 | 19,25 | -5,17% | - |
| 06.06.2025 | 19,75 | 20,40 | 19,70 | 20,30 | 3,05% | - |
| 05.06.2025 | 20,00 | 20,20 | 19,65 | 19,70 | -1,99% | - |
| 04.06.2025 | 20,40 | 20,60 | 19,90 | 20,10 | -2,43% | 100,00 |
| 03.06.2025 | 20,10 | 20,80 | 19,80 | 20,60 | 2,49% | - |
| 02.06.2025 | 21,00 | 21,00 | 20,05 | 20,10 | -3,83% | - |
| 30.05.2025 | 20,50 | 21,30 | 20,20 | 20,90 | 2,96% | - |
| 29.05.2025 | 21,00 | 21,80 | 20,30 | 20,30 | -3,79% | - |
| 28.05.2025 | 20,40 | 21,10 | 20,00 | 21,10 | 3,94% | 100,00 |
| 27.05.2025 | 19,35 | 20,30 | 19,35 | 20,30 | 4,10% | 200,00 |
| 26.05.2025 | 19,35 | 19,55 | 19,35 | 19,50 | 0,78% | - |
| 23.05.2025 | 19,00 | 19,45 | 18,65 | 19,35 | 1,57% | - |
| 22.05.2025 | 18,95 | 19,40 | 18,55 | 19,05 | 0,53% | - |
| 21.05.2025 | 18,95 | 19,20 | 18,30 | 18,95 | 0,00% | - |
| 20.05.2025 | 18,90 | 19,10 | 18,35 | 18,95 | 0,53% | - |
| 19.05.2025 | 19,45 | 19,50 | 18,45 | 18,85 | -2,58% | - |
| 16.05.2025 | 18,95 | 19,65 | 18,50 | 19,35 | 1,57% | - |
| 15.05.2025 | 18,65 | 19,25 | 18,00 | 19,05 | 2,14% | - |
| 14.05.2025 | 18,45 | 19,20 | 17,35 | 18,65 | 0,54% | - |
| 13.05.2025 | 19,25 | 19,60 | 18,55 | 18,55 | -3,64% | - |
| 12.05.2025 | 18,70 | 20,35 | 17,50 | 19,25 | 3,22% | - |
| 09.05.2025 | 18,10 | 18,85 | 15,60 | 18,65 | 3,32% | - |
| 08.05.2025 | 16,50 | 18,35 | 16,50 | 18,05 | 8,41% | - |
| 07.05.2025 | 16,35 | 16,95 | 16,10 | 16,65 | 2,46% | - |
| 06.05.2025 | 16,20 | 16,60 | 15,85 | 16,25 | 0,31% | - |
| 05.05.2025 | 16,25 | 16,60 | 15,90 | 16,20 | 0,00% | - |
| 02.05.2025 | 15,05 | 16,35 | 15,00 | 16,20 | 8,36% | - |
| 30.04.2025 | 15,05 | 15,05 | 14,35 | 14,95 | 0,00% | - |
| 29.04.2025 | 15,00 | 15,15 | 14,85 | 14,95 | -0,66% | - |
| 28.04.2025 | 15,30 | 15,45 | 14,85 | 15,05 | -1,31% | - |
| 25.04.2025 | 15,10 | 15,80 | 14,75 | 15,25 | 1,33% | - |
| 24.04.2025 | 15,10 | 15,25 | 14,70 | 15,05 | -0,66% | - |
| 23.04.2025 | 14,90 | 15,40 | 14,90 | 15,15 | 1,34% | - |
| 22.04.2025 | 14,30 | 15,00 | 14,25 | 14,95 | -1,32% | - |
| 17.04.2025 | 15,10 | 15,45 | 14,95 | 15,15 | 0,00% | - |
| 16.04.2025 | 15,35 | 15,50 | 14,85 | 15,15 | -1,30% | - |
| 15.04.2025 | 14,75 | 15,45 | 14,65 | 15,35 | 3,72% | - |
| 14.04.2025 | 14,40 | 14,90 | 14,15 | 14,80 | 2,78% | - |