42,500€
2,41%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2026 | 33,90 | 34,20 | 33,20 | 33,50 | -2,33% | 80,00 |
| 13.04.2026 | 34,80 | 35,20 | 34,30 | 34,30 | 0,29% | 183,00 |
| 10.04.2026 | 34,40 | 34,70 | 33,50 | 34,20 | -1,72% | - |
| 09.04.2026 | 34,70 | 35,20 | 34,40 | 34,80 | 0,58% | - |
| 08.04.2026 | 35,60 | 36,30 | 34,60 | 34,60 | -3,62% | - |
| 07.04.2026 | 36,70 | 37,00 | 35,40 | 35,90 | -0,28% | 45,00 |
| 02.04.2026 | 36,30 | 36,60 | 35,70 | 36,00 | 2,27% | - |
| 01.04.2026 | 35,20 | 35,30 | 35,10 | 35,20 | 0,00% | 27,00 |
| 31.03.2026 | 35,00 | 35,60 | 34,70 | 35,20 | 0,86% | - |
| 30.03.2026 | 35,60 | 36,10 | 34,70 | 34,90 | -1,97% | - |
| 27.03.2026 | 35,40 | 35,90 | 34,90 | 35,60 | -1,66% | - |
| 26.03.2026 | 36,00 | 36,40 | 35,50 | 36,20 | 2,26% | - |
| 25.03.2026 | 35,20 | 35,50 | 35,20 | 35,40 | 0,57% | - |
| 24.03.2026 | 34,10 | 35,50 | 33,20 | 35,20 | 3,23% | - |
| 23.03.2026 | 32,30 | 34,40 | 32,20 | 34,10 | 3,96% | - |
| 20.03.2026 | 33,10 | 33,90 | 32,20 | 32,80 | -1,80% | 89,00 |
| 19.03.2026 | 33,60 | 40,10 | 31,80 | 33,40 | -1,47% | - |
| 18.03.2026 | 34,20 | 34,80 | 33,90 | 33,90 | -1,74% | 27,00 |
| 17.03.2026 | 32,50 | 34,60 | 32,20 | 34,50 | 6,15% | - |
| 16.03.2026 | 32,90 | 33,40 | 29,50 | 32,50 | -0,91% | - |
| 13.03.2026 | 32,30 | 33,10 | 32,30 | 32,80 | 4,13% | - |
| 12.03.2026 | 31,80 | 32,10 | 31,00 | 31,50 | -0,63% | - |
| 11.03.2026 | 31,20 | 31,70 | 30,50 | 31,70 | 1,28% | - |
| 10.03.2026 | 31,10 | 32,00 | 30,60 | 31,30 | 0,32% | - |
| 09.03.2026 | 30,90 | 31,30 | 29,90 | 31,20 | 0,65% | - |
| 06.03.2026 | 31,00 | 31,20 | 30,30 | 31,00 | 0,32% | - |
| 05.03.2026 | 31,20 | 31,20 | 30,90 | 30,90 | -2,22% | - |
| 04.03.2026 | 31,90 | 32,40 | 31,00 | 31,60 | -0,32% | - |
| 03.03.2026 | 31,40 | 31,80 | 31,30 | 31,70 | 2,59% | - |
| 02.03.2026 | 30,80 | 30,90 | 30,80 | 30,90 | 0,65% | - |
| 27.02.2026 | 29,30 | 30,80 | 29,10 | 30,70 | 3,02% | - |
| 26.02.2026 | 29,30 | 30,10 | 29,20 | 29,80 | 1,71% | - |
| 25.02.2026 | 30,10 | 30,40 | 29,00 | 29,30 | -3,30% | 40,00 |
| 24.02.2026 | 28,20 | 30,90 | 27,70 | 30,30 | 11,40% | 40,00 |
| 23.02.2026 | 25,30 | 27,60 | 25,30 | 27,20 | 8,37% | - |
| 20.02.2026 | 26,50 | 26,70 | 25,00 | 25,10 | -4,56% | - |
| 19.02.2026 | 25,30 | 26,50 | 25,00 | 26,30 | 1,94% | - |
| 18.02.2026 | 25,50 | 26,60 | 25,50 | 25,80 | 1,57% | - |
| 17.02.2026 | 24,10 | 25,50 | 24,00 | 25,40 | 3,67% | - |
| 16.02.2026 | 24,30 | 24,50 | 24,30 | 24,50 | -2,78% | - |
| 13.02.2026 | 23,10 | 25,20 | 22,80 | 25,20 | 10,53% | - |
| 12.02.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,88% | - |
| 11.02.2026 | 22,60 | 22,60 | 22,50 | 22,60 | 0,44% | - |
| 10.02.2026 | 22,20 | 23,00 | 22,20 | 22,50 | 1,81% | - |
| 09.02.2026 | 22,10 | 22,30 | 21,40 | 22,10 | 1,84% | - |
| 06.02.2026 | 21,60 | 21,70 | 21,60 | 21,70 | -3,98% | - |
| 05.02.2026 | 22,60 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 04.02.2026 | 22,70 | 22,80 | 22,70 | 22,70 | -1,30% | - |
| 03.02.2026 | 23,00 | 23,10 | 22,70 | 23,00 | -1,29% | - |
| 02.02.2026 | 22,50 | 23,50 | 21,70 | 23,30 | 3,56% | - |
| 30.01.2026 | 22,30 | 22,80 | 21,40 | 22,50 | 2,74% | - |
| 29.01.2026 | 21,90 | 22,10 | 21,90 | 21,90 | 0,92% | - |
| 28.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -2,25% | - |
| 27.01.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 0,45% | - |