20,200€
2,54%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 15,00 | 15,00 | 14,30 | 14,40 | -3,36% | - |
| 10.04.2025 | 14,95 | 15,45 | 14,55 | 14,90 | -3,56% | - |
| 09.04.2025 | 14,60 | 16,15 | 14,30 | 15,45 | 6,55% | - |
| 08.04.2025 | 14,60 | 15,10 | 14,20 | 14,50 | 0,35% | - |
| 07.04.2025 | 13,85 | 15,00 | 12,90 | 14,45 | 4,33% | - |
| 04.04.2025 | 14,40 | 14,55 | 13,60 | 13,85 | -4,15% | - |
| 03.04.2025 | 15,30 | 15,30 | 13,85 | 14,45 | -5,86% | - |
| 02.04.2025 | 15,00 | 15,45 | 14,40 | 15,35 | 2,68% | - |
| 01.04.2025 | 14,70 | 15,25 | 14,35 | 14,95 | 2,05% | - |
| 31.03.2025 | 14,45 | 14,90 | 14,10 | 14,65 | 1,38% | - |
| 28.03.2025 | 14,80 | 15,30 | 14,35 | 14,45 | -2,69% | - |
| 27.03.2025 | 14,55 | 14,85 | 14,35 | 14,85 | 2,06% | - |
| 26.03.2025 | 14,60 | 14,65 | 14,25 | 14,55 | 0,34% | - |
| 25.03.2025 | 14,60 | 14,70 | 14,05 | 14,50 | -1,02% | - |
| 24.03.2025 | 13,75 | 14,65 | 13,75 | 14,65 | 5,78% | - |
| 21.03.2025 | 14,60 | 14,70 | 13,85 | 13,85 | -5,14% | - |
| 20.03.2025 | 14,25 | 14,85 | 14,20 | 14,60 | 2,46% | - |
| 19.03.2025 | 13,70 | 15,40 | 13,60 | 14,25 | 4,40% | - |
| 18.03.2025 | 13,90 | 14,00 | 13,55 | 13,65 | -2,15% | - |
| 17.03.2025 | 13,65 | 13,95 | 13,55 | 13,95 | 2,20% | - |
| 14.03.2025 | 13,35 | 13,75 | 13,25 | 13,65 | 1,87% | - |
| 13.03.2025 | 14,00 | 14,25 | 12,95 | 13,40 | -2,19% | - |
| 12.03.2025 | 14,05 | 14,35 | 13,65 | 13,70 | -1,44% | - |
| 11.03.2025 | 14,05 | 14,25 | 13,85 | 13,90 | -0,36% | - |
| 10.03.2025 | 14,70 | 14,70 | 13,60 | 13,95 | -4,78% | - |
| 07.03.2025 | 15,65 | 15,65 | 14,25 | 14,65 | -1,35% | - |
| 06.03.2025 | 16,20 | 16,50 | 14,85 | 14,85 | -8,05% | - |
| 05.03.2025 | 17,00 | 17,00 | 16,15 | 16,15 | -3,00% | - |
| 04.03.2025 | 17,35 | 18,50 | 16,35 | 16,65 | -4,03% | - |
| 03.03.2025 | 17,70 | 18,40 | 17,35 | 17,35 | -2,25% | - |
| 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% | - |