21,900€
5,29%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 21,40 | 22,20 | 21,10 | 21,90 | 5,29% | - |
| 02.09.2026 | 21,00 | 21,10 | 20,70 | 20,80 | -2,35% | - |
| 01.09.2026 | 21,70 | 22,60 | 21,10 | 21,30 | -2,29% | - |
| 31.08.2026 | 21,90 | 22,30 | 21,80 | 21,80 | 0,00% | - |
| 28.08.2026 | 21,80 | 22,30 | 21,10 | 21,80 | 0,00% | - |
| 27.08.2026 | 22,00 | 22,70 | 21,80 | 21,80 | -2,68% | - |
| 26.08.2026 | 21,90 | 22,70 | 21,30 | 22,40 | 3,23% | - |
| 25.08.2026 | 21,30 | 21,80 | 21,00 | 21,70 | -1,36% | - |
| 24.08.2026 | 22,20 | 22,40 | 22,00 | 22,00 | -2,65% | - |
| 21.08.2026 | 22,50 | 22,70 | 21,70 | 22,60 | -3,83% | - |
| 20.08.2026 | 22,60 | 23,50 | 21,90 | 23,50 | 2,62% | 10,00 |
| 19.08.2026 | 24,00 | 24,40 | 22,90 | 22,90 | -6,53% | - |
| 18.08.2026 | 24,80 | 25,60 | 24,50 | 24,50 | -2,00% | - |
| 17.08.2026 | 25,90 | 26,00 | 24,80 | 25,00 | -0,40% | - |
| 14.08.2026 | 26,20 | 26,20 | 24,70 | 25,10 | -6,34% | - |
| 13.08.2026 | 25,80 | 27,40 | 25,80 | 26,80 | 3,47% | - |
| 12.08.2026 | 26,40 | 27,20 | 25,90 | 25,90 | -2,26% | - |
| 11.08.2026 | 26,80 | 27,70 | 25,80 | 26,50 | -0,75% | 18,00 |
| 10.08.2026 | 35,50 | 38,40 | 26,50 | 26,70 | -26,45% | 50,00 |
| 07.08.2026 | 33,90 | 36,90 | 33,60 | 36,30 | 7,40% | - |
| 06.08.2026 | 37,20 | 37,50 | 32,80 | 33,80 | -9,63% | - |
| 05.08.2026 | 37,40 | 38,70 | 37,00 | 37,40 | -1,32% | - |
| 04.08.2026 | 37,60 | 38,50 | 37,40 | 37,90 | 2,99% | - |
| 03.08.2026 | 36,30 | 37,10 | 35,80 | 36,80 | 0,55% | - |
| 31.07.2026 | 36,30 | 37,30 | 35,90 | 36,60 | -3,43% | - |
| 30.07.2026 | 38,00 | 38,30 | 37,90 | 37,90 | -0,52% | - |
| 29.07.2026 | 37,00 | 38,60 | 36,30 | 38,10 | 5,54% | - |
| 28.07.2026 | 35,80 | 36,40 | 35,20 | 36,10 | -0,55% | - |
| 27.07.2026 | 35,70 | 36,40 | 34,70 | 36,30 | 0,83% | - |
| 24.07.2026 | 36,30 | 37,20 | 35,80 | 36,00 | 0,28% | - |
| 23.07.2026 | 35,10 | 36,40 | 34,80 | 35,90 | 2,57% | 1,00 |
| 22.07.2026 | 36,00 | 36,00 | 34,90 | 35,00 | -2,51% | - |
| 21.07.2026 | 36,10 | 36,80 | 34,90 | 35,90 | -1,64% | - |
| 20.07.2026 | 37,60 | 38,30 | 36,40 | 36,50 | -4,20% | 184,00 |
| 17.07.2026 | 38,40 | 38,80 | 36,60 | 38,10 | -6,39% | - |
| 16.07.2026 | 38,70 | 40,80 | 38,50 | 40,70 | 2,52% | 50,00 |
| 15.07.2026 | 47,20 | 47,90 | 39,50 | 39,70 | -14,44% | 388,00 |
| 14.07.2026 | 47,40 | 48,40 | 46,40 | 46,40 | -3,93% | - |
| 13.07.2026 | 47,70 | 48,30 | 46,90 | 48,30 | 2,11% | - |
| 10.07.2026 | 47,90 | 48,30 | 46,10 | 47,30 | -2,87% | 15,00 |
| 09.07.2026 | 47,50 | 48,90 | 47,40 | 48,70 | 3,62% | - |
| 08.07.2026 | 48,90 | 50,15 | 46,70 | 47,00 | -0,63% | 2,00 |
| 07.07.2026 | 47,50 | 48,30 | 46,40 | 47,30 | -0,42% | 246,00 |
| 06.07.2026 | 46,20 | 48,00 | 45,90 | 47,50 | 1,93% | 25,00 |
| 03.07.2026 | 45,80 | 46,70 | 45,80 | 46,60 | 1,75% | - |
| 02.07.2026 | 46,30 | 47,20 | 44,80 | 45,80 | 0,22% | 50,00 |
| 01.07.2026 | 43,80 | 45,90 | 43,60 | 45,70 | 3,16% | 50,00 |
| 30.06.2026 | 43,30 | 45,10 | 42,60 | 44,30 | 2,78% | - |
| 29.06.2026 | 43,90 | 44,10 | 42,60 | 43,10 | 0,47% | 35,00 |
| 26.06.2026 | 43,20 | 43,90 | 42,60 | 42,90 | 0,94% | 1,00 |
| 25.06.2026 | 42,20 | 43,70 | 42,10 | 42,50 | 1,92% | - |
| 24.06.2026 | 41,60 | 41,70 | 41,10 | 41,70 | -3,25% | - |
| 23.06.2026 | 43,30 | 44,30 | 41,80 | 43,10 | 1,17% | - |
| 22.06.2026 | 44,20 | 44,20 | 42,10 | 42,60 | -0,23% | - |
| 19.06.2026 | 42,80 | 42,80 | 42,70 | 42,70 | 2,89% | - |
| 18.06.2026 | 40,50 | 41,60 | 39,40 | 41,50 | 3,75% | - |
| 17.06.2026 | 39,60 | 40,60 | 39,20 | 40,00 | 1,27% | - |
| 16.06.2026 | 38,80 | 39,80 | 37,60 | 39,50 | 0,25% | - |
| 15.06.2026 | 39,90 | 40,80 | 38,40 | 39,40 | -4,60% | - |
| 12.06.2026 | 41,20 | 41,30 | 40,90 | 41,30 | -0,24% | - |
| 11.06.2026 | 41,20 | 41,50 | 41,10 | 41,40 | 1,72% | - |
| 10.06.2026 | 40,20 | 41,90 | 39,40 | 40,70 | 0,99% | - |
| 09.06.2026 | 40,40 | 40,40 | 40,30 | 40,30 | -1,23% | - |
| 08.06.2026 | 41,80 | 42,40 | 40,20 | 40,80 | -5,34% | - |
| 05.06.2026 | 43,30 | 44,20 | 42,70 | 43,10 | 0,47% | - |
| 04.06.2026 | 43,10 | 43,40 | 42,90 | 42,90 | -0,46% | - |
| 03.06.2026 | 42,20 | 43,50 | 42,10 | 43,10 | 0,94% | 24,00 |
| 02.06.2026 | 42,70 | 42,80 | 41,70 | 42,70 | 0,47% | 17,00 |
| 01.06.2026 | 39,70 | 42,90 | 39,70 | 42,50 | 5,99% | 28,00 |
| 29.05.2026 | 40,70 | 41,30 | 39,60 | 40,10 | -3,37% | - |
| 28.05.2026 | 41,40 | 42,00 | 40,60 | 41,50 | -1,19% | - |
| 27.05.2026 | 42,10 | 42,30 | 42,00 | 42,00 | 0,24% | - |
| 26.05.2026 | 41,40 | 43,10 | 41,20 | 41,90 | 1,70% | - |
| 22.05.2026 | 40,30 | 41,80 | 40,30 | 41,20 | 2,74% | - |
| 21.05.2026 | 40,90 | 41,40 | 39,60 | 40,10 | -0,99% | 5,00 |
| 20.05.2026 | 40,90 | 41,20 | 39,90 | 40,50 | -3,11% | - |
| 19.05.2026 | 42,50 | 43,10 | 41,30 | 41,80 | -1,65% | - |
| 18.05.2026 | 42,30 | 42,60 | 41,60 | 42,50 | 0,24% | 98,00 |
| 15.05.2026 | 43,70 | 44,00 | 41,60 | 42,40 | -3,64% | - |
| 14.05.2026 | 44,40 | 45,30 | 43,00 | 44,00 | -3,08% | 3,00 |
| 13.05.2026 | 42,70 | 45,60 | 42,70 | 45,40 | 12,10% | 30,00 |
| 12.05.2026 | 42,10 | 43,00 | 40,30 | 40,50 | -3,11% | - |
| 11.05.2026 | 37,80 | 43,60 | 37,00 | 41,80 | 11,47% | - |
| 08.05.2026 | 37,40 | 38,50 | 37,00 | 37,50 | -1,32% | - |
| 07.05.2026 | 38,00 | 38,60 | 38,00 | 38,00 | 1,88% | - |
| 06.05.2026 | 38,30 | 39,10 | 37,30 | 37,30 | 1,63% | - |
| 05.05.2026 | 35,20 | 37,00 | 34,20 | 36,70 | 5,46% | - |
| 04.05.2026 | 34,90 | 35,50 | 34,50 | 34,80 | 1,16% | - |
| 30.04.2026 | 34,60 | 34,70 | 34,40 | 34,40 | 1,78% | - |
| 29.04.2026 | 33,80 | 34,40 | 33,60 | 33,80 | -0,88% | - |
| 28.04.2026 | 34,00 | 34,30 | 34,00 | 34,10 | 0,89% | - |
| 27.04.2026 | 33,40 | 34,00 | 33,10 | 33,80 | 0,90% | - |
| 24.04.2026 | 33,90 | 34,50 | 33,30 | 33,50 | -0,59% | - |
| 23.04.2026 | 34,80 | 35,10 | 33,40 | 33,70 | -1,46% | - |
| 22.04.2026 | 34,20 | 34,40 | 34,10 | 34,20 | -2,29% | - |
| 21.04.2026 | 35,00 | 35,10 | 34,90 | 35,00 | -1,96% | - |
| 20.04.2026 | 35,60 | 35,70 | 35,60 | 35,70 | 0,56% | - |
| 17.04.2026 | 35,00 | 36,10 | 34,50 | 35,50 | 2,31% | - |
| 16.04.2026 | 34,00 | 35,20 | 33,90 | 34,70 | 2,36% | - |
| 15.04.2026 | 33,80 | 33,90 | 33,70 | 33,90 | 1,19% | - |