15,350€
-0,32%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
03.10.2024 | 10,55 | 10,65 | 10,40 | 10,45 | -0,95% | - |
02.10.2024 | 10,55 | 10,70 | 10,40 | 10,55 | 0,00% | - |
01.10.2024 | 10,75 | 10,95 | 10,45 | 10,55 | -1,86% | - |
30.09.2024 | 10,75 | 10,85 | 10,65 | 10,75 | 0,00% | - |
27.09.2024 | 10,70 | 10,90 | 10,48 | 10,75 | 0,47% | - |
26.09.2024 | 10,75 | 10,95 | 10,65 | 10,70 | -0,47% | - |
25.09.2024 | 10,85 | 10,85 | 10,33 | 10,75 | -0,92% | - |
24.09.2024 | 11,05 | 11,25 | 10,75 | 10,85 | -1,81% | - |
23.09.2024 | 11,20 | 11,35 | 11,00 | 11,05 | -1,34% | - |
20.09.2024 | 11,20 | 11,45 | 11,05 | 11,20 | 0,00% | - |
19.09.2024 | 11,25 | 11,55 | 11,15 | 11,20 | -0,44% | - |
18.09.2024 | 11,35 | 11,45 | 11,10 | 11,25 | -0,88% | - |
17.09.2024 | 11,40 | 11,55 | 10,95 | 11,35 | -0,44% | - |
16.09.2024 | 11,20 | 11,45 | 11,15 | 11,40 | 1,79% | - |
13.09.2024 | 10,90 | 11,25 | 10,65 | 11,20 | 2,75% | - |
12.09.2024 | 10,80 | 10,95 | 10,70 | 10,90 | 0,93% | - |
11.09.2024 | 10,70 | 10,85 | 10,40 | 10,80 | 0,93% | - |
10.09.2024 | 10,60 | 10,70 | 10,50 | 10,70 | 0,94% | - |
09.09.2024 | 10,30 | 10,75 | 10,28 | 10,60 | 2,91% | - |
06.09.2024 | 10,70 | 10,90 | 10,25 | 10,30 | -3,74% | - |
05.09.2024 | 10,80 | 10,90 | 10,55 | 10,70 | -0,93% | - |
04.09.2024 | 10,65 | 10,95 | 10,55 | 10,80 | 1,41% | - |
03.09.2024 | 11,25 | 11,30 | 10,65 | 10,65 | -5,33% | - |
02.09.2024 | 11,25 | 11,45 | 11,25 | 11,25 | 0,00% | - |
30.08.2024 | 11,30 | 11,35 | 11,10 | 11,25 | -0,44% | - |
29.08.2024 | 11,15 | 11,45 | 11,10 | 11,30 | 1,35% | - |
28.08.2024 | 11,05 | 11,15 | 10,95 | 11,15 | 0,90% | - |
27.08.2024 | 11,15 | 11,25 | 10,95 | 11,05 | -0,90% | - |
26.08.2024 | 11,25 | 11,35 | 11,15 | 11,15 | -0,89% | - |
23.08.2024 | 11,00 | 11,35 | 10,95 | 11,25 | 2,74% | - |
22.08.2024 | 10,70 | 11,05 | 10,65 | 10,95 | 1,86% | - |
21.08.2024 | 10,55 | 10,75 | 10,55 | 10,75 | 1,90% | - |
20.08.2024 | 10,65 | 10,85 | 10,15 | 10,55 | -0,94% | - |
19.08.2024 | 10,85 | 10,95 | 10,65 | 10,65 | -1,84% | - |
16.08.2024 | 10,85 | 11,00 | 10,75 | 10,85 | 0,00% | - |
15.08.2024 | 10,85 | 11,05 | 10,80 | 10,85 | 0,00% | - |
14.08.2024 | 10,80 | 10,95 | 10,75 | 10,85 | 0,93% | - |
13.08.2024 | 10,75 | 10,85 | 10,45 | 10,75 | 0,00% | - |
12.08.2024 | 10,95 | 11,20 | 10,75 | 10,75 | -2,71% | - |
09.08.2024 | 11,15 | 11,15 | 10,85 | 11,05 | -0,90% | - |
08.08.2024 | 10,85 | 11,25 | 10,85 | 11,15 | 4,69% | - |
07.08.2024 | 11,10 | 11,55 | 10,65 | 10,65 | -3,62% | - |
06.08.2024 | 10,80 | 11,25 | 10,75 | 11,05 | 2,79% | - |
05.08.2024 | 11,65 | 11,70 | 10,75 | 10,75 | -7,73% | - |
02.08.2024 | 12,30 | 12,35 | 11,55 | 11,65 | -5,67% | - |
01.08.2024 | 13,00 | 13,30 | 12,25 | 12,35 | -5,73% | - |
31.07.2024 | 12,90 | 13,25 | 12,70 | 13,10 | 1,95% | - |
30.07.2024 | 13,10 | 13,55 | 12,75 | 12,85 | -1,53% | - |
29.07.2024 | 13,45 | 13,65 | 13,05 | 13,05 | -0,76% | - |
26.07.2024 | 12,85 | 13,25 | 12,85 | 13,15 | 1,54% | - |
25.07.2024 | 12,85 | 13,15 | 12,75 | 12,95 | 0,78% | - |
24.07.2024 | 12,95 | 13,35 | 12,55 | 12,85 | -0,77% | - |
23.07.2024 | 12,85 | 13,05 | 12,65 | 12,95 | 0,78% | - |
22.07.2024 | 12,25 | 12,85 | 11,75 | 12,85 | 4,90% | - |
19.07.2024 | 12,05 | 12,45 | 11,60 | 12,25 | 1,66% | - |
18.07.2024 | 12,05 | 12,15 | 11,75 | 12,05 | 0,00% | - |