19,950€
1,53%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 19,90 | 19,95 | 19,90 | 19,95 | 1,53% | - |
| 17.12.2025 | 19,75 | 20,10 | 19,55 | 19,65 | -0,51% | - |
| 16.12.2025 | 19,45 | 19,90 | 19,00 | 19,75 | 5,05% | - |
| 15.12.2025 | 18,75 | 18,95 | 18,70 | 18,80 | -0,79% | - |
| 12.12.2025 | 18,85 | 19,25 | 18,60 | 18,95 | 0,26% | - |
| 11.12.2025 | 19,15 | 19,20 | 18,75 | 18,90 | -0,53% | - |
| 10.12.2025 | 18,85 | 19,00 | 18,55 | 19,00 | 1,60% | - |
| 09.12.2025 | 18,70 | 18,95 | 18,25 | 18,70 | -0,27% | - |
| 08.12.2025 | 19,15 | 19,25 | 18,40 | 18,75 | -1,06% | - |
| 05.12.2025 | 19,45 | 19,65 | 18,70 | 18,95 | -0,52% | - |
| 04.12.2025 | 18,95 | 19,30 | 18,80 | 19,05 | 1,06% | - |
| 03.12.2025 | 18,65 | 19,05 | 18,50 | 18,85 | 0,80% | - |
| 02.12.2025 | 18,20 | 18,75 | 18,00 | 18,70 | 5,95% | - |
| 01.12.2025 | 17,65 | 17,70 | 17,50 | 17,65 | 0,28% | - |
| 28.11.2025 | 17,70 | 17,90 | 17,55 | 17,60 | -0,56% | - |
| 27.11.2025 | 17,85 | 17,85 | 17,65 | 17,70 | 0,28% | - |
| 26.11.2025 | 17,70 | 18,25 | 17,25 | 17,65 | -0,28% | - |
| 25.11.2025 | 17,30 | 17,90 | 17,15 | 17,70 | 0,00% | - |
| 24.11.2025 | 17,70 | 17,80 | 17,70 | 17,70 | 3,51% | - |
| 21.11.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -4,20% | - |
| 20.11.2025 | 18,65 | 18,95 | 17,75 | 17,85 | -0,83% | - |
| 19.11.2025 | 17,90 | 18,00 | 17,85 | 18,00 | 0,84% | - |
| 18.11.2025 | 17,40 | 17,90 | 17,20 | 17,85 | -1,92% | - |
| 17.11.2025 | 17,95 | 18,25 | 17,80 | 18,20 | 2,82% | - |
| 14.11.2025 | 17,90 | 18,00 | 17,50 | 17,70 | -1,39% | - |
| 13.11.2025 | 18,20 | 18,40 | 17,90 | 17,95 | -1,37% | - |
| 12.11.2025 | 17,95 | 18,25 | 17,85 | 18,20 | 2,25% | - |
| 11.11.2025 | 16,30 | 18,35 | 16,30 | 17,80 | 2,59% | - |
| 10.11.2025 | 15,40 | 17,75 | 15,35 | 17,35 | 12,30% | - |
| 07.11.2025 | 15,45 | 15,70 | 15,15 | 15,45 | 0,65% | - |
| 06.11.2025 | 15,50 | 15,80 | 15,05 | 15,35 | -0,32% | - |
| 05.11.2025 | 16,20 | 16,40 | 15,20 | 15,40 | -3,75% | - |
| 04.11.2025 | 17,30 | 17,30 | 15,65 | 16,00 | -0,31% | - |
| 03.11.2025 | 16,80 | 16,90 | 15,70 | 16,05 | -8,81% | - |
| 31.10.2025 | 18,10 | 18,25 | 17,45 | 17,60 | -3,03% | - |
| 30.10.2025 | 18,45 | 18,55 | 17,95 | 18,15 | -0,27% | - |
| 29.10.2025 | 19,25 | 19,55 | 18,05 | 18,20 | -7,38% | - |
| 28.10.2025 | 19,60 | 19,70 | 19,05 | 19,65 | 0,77% | - |
| 27.10.2025 | 19,95 | 20,10 | 19,45 | 19,50 | -2,26% | - |
| 24.10.2025 | 20,00 | 20,30 | 19,85 | 19,95 | 0,25% | - |
| 23.10.2025 | 19,75 | 20,10 | 19,65 | 19,90 | 0,25% | - |
| 22.10.2025 | 19,95 | 20,20 | 19,70 | 19,85 | 2,58% | - |
| 21.10.2025 | 19,10 | 19,40 | 19,00 | 19,35 | 1,04% | - |
| 20.10.2025 | 18,50 | 19,15 | 18,40 | 19,15 | 4,64% | - |
| 17.10.2025 | 18,45 | 18,45 | 17,70 | 18,30 | -2,66% | - |
| 16.10.2025 | 18,90 | 19,05 | 18,80 | 18,80 | 0,00% | - |
| 15.10.2025 | 18,80 | 18,85 | 18,50 | 18,80 | 3,30% | - |
| 14.10.2025 | 18,20 | 18,30 | 18,15 | 18,20 | -1,89% | - |
| 13.10.2025 | 18,25 | 18,75 | 18,20 | 18,55 | -0,27% | - |
| 10.10.2025 | 18,70 | 18,70 | 18,50 | 18,60 | -1,06% | - |
| 09.10.2025 | 18,85 | 18,95 | 18,45 | 18,80 | 0,27% | - |
| 08.10.2025 | 18,65 | 18,95 | 18,60 | 18,75 | 1,63% | - |
| 07.10.2025 | 19,45 | 19,60 | 18,45 | 18,45 | -5,63% | - |
| 06.10.2025 | 19,35 | 19,80 | 14,80 | 19,55 | 0,26% | - |
| 03.10.2025 | 19,55 | 19,80 | 19,45 | 19,50 | 0,00% | - |
| 02.10.2025 | 19,65 | 19,90 | 19,10 | 19,50 | -2,26% | - |
| 01.10.2025 | 20,00 | 20,10 | 19,75 | 19,95 | 0,00% | - |
| 30.09.2025 | 19,80 | 20,15 | 19,55 | 19,95 | -0,25% | - |
| 29.09.2025 | 19,55 | 20,25 | 19,30 | 20,00 | 1,27% | - |
| 26.09.2025 | 19,25 | 19,95 | 19,15 | 19,75 | 2,60% | - |
| 25.09.2025 | 18,95 | 19,60 | 18,75 | 19,25 | 2,39% | - |
| 24.09.2025 | 18,35 | 18,95 | 18,35 | 18,80 | 2,17% | - |
| 23.09.2025 | 18,50 | 18,55 | 18,15 | 18,40 | 0,27% | - |
| 22.09.2025 | 17,90 | 18,40 | 17,70 | 18,35 | 1,94% | 70,00 |
| 19.09.2025 | 18,20 | 18,60 | 17,85 | 18,00 | -0,55% | - |
| 18.09.2025 | 18,25 | 18,55 | 17,95 | 18,10 | 0,00% | 200,00 |
| 17.09.2025 | 17,75 | 18,35 | 17,60 | 18,10 | 2,84% | - |
| 16.09.2025 | 17,75 | 17,75 | 17,15 | 17,60 | 1,73% | - |
| 15.09.2025 | 16,80 | 17,70 | 16,65 | 17,30 | 2,98% | - |
| 12.09.2025 | 17,00 | 17,10 | 16,65 | 16,80 | 3,38% | - |
| 11.09.2025 | 16,20 | 16,35 | 16,20 | 16,25 | -1,52% | - |
| 10.09.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -1,20% | - |
| 09.09.2025 | 16,75 | 16,75 | 16,70 | 16,70 | 1,83% | - |
| 08.09.2025 | 16,50 | 16,50 | 16,40 | 16,40 | -0,30% | - |
| 05.09.2025 | 16,70 | 16,80 | 16,00 | 16,45 | -1,50% | - |
| 04.09.2025 | 17,05 | 17,10 | 16,55 | 16,70 | -0,60% | - |
| 03.09.2025 | 16,30 | 16,95 | 16,05 | 16,80 | 3,07% | - |
| 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% | - |