14,450€
-3,02%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |