17,700€
2,61%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,30 | 18,50 | 17,00 | 17,75 | 2,90% | - |
| 27.02.2025 | 17,45 | 17,65 | 17,10 | 17,25 | -1,15% | - |
| 26.02.2025 | 16,80 | 17,55 | 16,50 | 17,45 | 4,18% | - |
| 25.02.2025 | 17,70 | 18,60 | 16,65 | 16,75 | -5,63% | - |
| 24.02.2025 | 15,40 | 18,75 | 13,80 | 17,75 | 15,64% | - |
| 21.02.2025 | 16,80 | 19,00 | 15,15 | 15,35 | -8,36% | - |
| 20.02.2025 | 17,25 | 17,50 | 16,65 | 16,75 | -2,90% | - |
| 19.02.2025 | 17,10 | 17,50 | 16,95 | 17,25 | 0,58% | - |
| 18.02.2025 | 16,90 | 17,25 | 16,50 | 17,15 | 2,39% | - |
| 17.02.2025 | 16,90 | 17,00 | 16,70 | 16,75 | 0,00% | - |
| 14.02.2025 | 16,70 | 17,45 | 16,50 | 16,75 | 0,00% | - |
| 13.02.2025 | 16,50 | 18,85 | 16,35 | 16,75 | 1,21% | 106,00 |
| 12.02.2025 | 16,90 | 17,00 | 16,55 | 16,55 | -1,78% | - |
| 11.02.2025 | 16,90 | 17,00 | 16,20 | 16,85 | -0,59% | - |
| 10.02.2025 | 16,90 | 17,10 | 16,65 | 16,95 | 0,00% | - |
| 07.02.2025 | 17,15 | 17,50 | 16,95 | 16,95 | -1,74% | 106,00 |
| 06.02.2025 | 16,60 | 17,25 | 16,50 | 17,25 | 4,23% | - |
| 05.02.2025 | 16,50 | 16,65 | 15,80 | 16,55 | 0,30% | - |
| 04.02.2025 | 15,60 | 16,55 | 15,45 | 16,50 | 5,43% | - |
| 03.02.2025 | 15,80 | 16,00 | 15,35 | 15,65 | -0,63% | - |
| 31.01.2025 | 15,60 | 15,95 | 15,45 | 15,75 | 1,29% | - |
| 30.01.2025 | 15,30 | 15,60 | 15,20 | 15,55 | 1,97% | - |
| 29.01.2025 | 15,20 | 15,45 | 15,05 | 15,25 | 0,00% | - |
| 28.01.2025 | 14,90 | 15,35 | 14,85 | 15,25 | 2,69% | - |
| 27.01.2025 | 15,30 | 15,45 | 14,85 | 14,85 | -2,62% | - |
| 24.01.2025 | 15,35 | 15,40 | 15,05 | 15,25 | -0,33% | - |
| 23.01.2025 | 15,20 | 15,40 | 15,00 | 15,30 | 0,66% | - |
| 22.01.2025 | 15,50 | 15,55 | 15,10 | 15,20 | -1,94% | 133,00 |
| 21.01.2025 | 15,30 | 15,50 | 14,95 | 15,50 | 2,31% | - |
| 20.01.2025 | 15,35 | 15,35 | 15,15 | 15,15 | -1,62% | - |
| 17.01.2025 | 14,95 | 15,50 | 14,80 | 15,40 | 2,67% | - |
| 16.01.2025 | 14,90 | 15,00 | 14,65 | 15,00 | 0,67% | - |
| 15.01.2025 | 14,65 | 15,00 | 14,50 | 14,90 | 2,05% | - |
| 14.01.2025 | 14,45 | 14,80 | 14,35 | 14,60 | 0,69% | - |
| 13.01.2025 | 14,35 | 14,50 | 14,00 | 14,50 | 1,05% | - |
| 10.01.2025 | 14,40 | 14,40 | 14,35 | 14,35 | -0,69% | - |
| 09.01.2025 | 14,50 | 14,50 | 14,45 | 14,45 | -0,34% | - |
| 08.01.2025 | 14,45 | 14,60 | 14,20 | 14,50 | 0,69% | - |
| 07.01.2025 | 14,20 | 14,80 | 13,95 | 14,40 | 1,41% | 13,00 |
| 06.01.2025 | 14,90 | 14,90 | 14,00 | 14,20 | -4,70% | - |
| 03.01.2025 | 14,85 | 15,20 | 14,60 | 14,90 | 0,68% | - |
| 02.01.2025 | 14,75 | 15,55 | 14,60 | 14,80 | 0,34% | 146,00 |
| 30.12.2024 | 14,75 | 14,75 | 14,40 | 14,75 | 1,03% | - |
| 27.12.2024 | 14,65 | 15,15 | 14,50 | 14,60 | 0,34% | - |
| 23.12.2024 | 14,95 | 14,95 | 14,50 | 14,55 | -1,36% | - |
| 20.12.2024 | 14,95 | 15,20 | 14,65 | 14,75 | 1,03% | - |
| 18.12.2024 | 15,30 | 15,65 | 14,45 | 14,60 | -4,58% | - |
| 17.12.2024 | 15,60 | 15,75 | 15,05 | 15,30 | -1,92% | - |
| 16.12.2024 | 15,20 | 15,65 | 15,20 | 15,60 | 2,63% | - |
| 13.12.2024 | 15,25 | 15,35 | 15,15 | 15,20 | -2,25% | - |
| 12.12.2024 | 15,55 | 15,75 | 15,45 | 15,55 | 0,00% | - |
| 11.12.2024 | 15,90 | 16,00 | 15,55 | 15,55 | -2,20% | - |
| 10.12.2024 | 15,30 | 16,05 | 15,15 | 15,90 | 3,92% | - |
| 09.12.2024 | 15,40 | 15,95 | 15,20 | 15,30 | -0,65% | 161,00 |
| 06.12.2024 | 15,20 | 15,60 | 15,15 | 15,40 | 1,32% | - |
| 05.12.2024 | 15,35 | 15,40 | 15,00 | 15,20 | -0,98% | - |
| 04.12.2024 | 15,40 | 15,65 | 15,25 | 15,35 | -0,32% | - |
| 03.12.2024 | 15,75 | 15,80 | 15,25 | 15,40 | -2,22% | - |
| 02.12.2024 | 15,55 | 15,80 | 15,50 | 15,75 | 1,29% | - |
| 29.11.2024 | 15,65 | 15,80 | 15,50 | 15,55 | -0,64% | - |
| 28.11.2024 | 15,65 | 16,05 | 15,60 | 15,65 | 0,00% | - |
| 27.11.2024 | 15,70 | 15,85 | 15,55 | 15,65 | -0,32% | - |
| 26.11.2024 | 15,60 | 15,75 | 15,25 | 15,70 | 0,64% | - |
| 25.11.2024 | 15,45 | 16,00 | 15,30 | 15,60 | 0,65% | 39,00 |
| 22.11.2024 | 14,90 | 15,55 | 14,80 | 15,50 | 4,03% | - |
| 21.11.2024 | 14,60 | 15,05 | 14,50 | 14,90 | 2,05% | - |
| 20.11.2024 | 14,45 | 14,75 | 14,20 | 14,60 | 1,04% | - |
| 19.11.2024 | 14,45 | 14,55 | 14,00 | 14,45 | 0,00% | - |
| 18.11.2024 | 14,45 | 14,65 | 14,30 | 14,45 | 0,00% | - |
| 15.11.2024 | 14,65 | 14,70 | 14,25 | 14,45 | -1,37% | 9,00 |
| 14.11.2024 | 15,35 | 15,95 | 14,45 | 14,65 | -4,56% | - |
| 13.11.2024 | 15,90 | 16,05 | 15,35 | 15,35 | -3,46% | 210,00 |
| 12.11.2024 | 15,75 | 16,05 | 15,00 | 15,90 | 0,95% | - |
| 11.11.2024 | 15,15 | 18,05 | 14,50 | 15,75 | 3,96% | 916,00 |
| 08.11.2024 | 13,80 | 15,20 | 13,80 | 15,15 | 9,78% | - |
| 07.11.2024 | 14,05 | 14,15 | 13,55 | 13,80 | -1,78% | - |
| 06.11.2024 | 13,00 | 14,75 | 12,85 | 14,05 | 11,07% | - |
| 05.11.2024 | 12,30 | 12,75 | 12,25 | 12,65 | 2,85% | - |
| 04.11.2024 | 12,50 | 12,65 | 12,25 | 12,30 | -1,60% | - |
| 01.11.2024 | 12,20 | 12,55 | 12,15 | 12,50 | 2,46% | - |
| 31.10.2024 | 12,30 | 12,40 | 12,05 | 12,20 | -0,81% | - |
| 30.10.2024 | 12,15 | 12,55 | 12,10 | 12,30 | 1,23% | - |
| 29.10.2024 | 11,85 | 12,15 | 11,70 | 12,15 | 2,53% | - |
| 28.10.2024 | 11,55 | 11,95 | 11,45 | 11,85 | 2,60% | - |
| 25.10.2024 | 11,60 | 11,85 | 11,40 | 11,55 | -0,43% | - |
| 24.10.2024 | 11,60 | 11,80 | 11,45 | 11,60 | 0,00% | - |
| 23.10.2024 | 11,40 | 11,65 | 11,35 | 11,60 | 1,75% | - |
| 22.10.2024 | 11,45 | 11,55 | 11,25 | 11,40 | -0,44% | - |
| 21.10.2024 | 11,85 | 11,95 | 11,45 | 11,45 | -3,38% | - |
| 18.10.2024 | 11,95 | 11,95 | 11,80 | 11,85 | -0,84% | - |
| 17.10.2024 | 11,55 | 12,15 | 11,55 | 11,95 | -0,83% | - |
| 16.10.2024 | 10,90 | 12,05 | 10,90 | 12,05 | 5,24% | - |
| 15.10.2024 | 11,45 | 11,70 | 11,20 | 11,45 | 0,00% | - |
| 14.10.2024 | 11,00 | 11,75 | 11,00 | 11,45 | 3,62% | - |
| 11.10.2024 | 10,85 | 11,05 | 10,75 | 11,05 | 1,84% | - |
| 10.10.2024 | 10,95 | 10,95 | 10,65 | 10,85 | -0,91% | - |
| 09.10.2024 | 10,95 | 11,00 | 10,85 | 10,95 | 0,00% | - |
| 08.10.2024 | 10,75 | 11,15 | 10,75 | 10,95 | 1,86% | - |
| 07.10.2024 | 10,60 | 10,85 | 10,55 | 10,75 | 1,42% | - |
| 04.10.2024 | 10,45 | 10,65 | 10,45 | 10,60 | 1,44% | - |