95,140$
-2,41%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 98,21 | 100,30 | 94,93 | 95,14 | -2,41% | 791.465,00 |
| 05.11.2025 | 95,47 | 99,05 | 93,68 | 97,49 | 5,71% | 1.070.989,00 |
| 04.11.2025 | 95,64 | 96,49 | 91,03 | 92,22 | -3,54% | 1.206.467,00 |
| 03.11.2025 | 99,26 | 99,81 | 92,74 | 95,60 | -2,47% | 1.882.351,00 |
| 31.10.2025 | 130,57 | 135,99 | 94,29 | 98,02 | -30,86% | 3.503.727,00 |
| 30.10.2025 | 141,01 | 145,44 | 140,55 | 141,77 | 0,52% | 493.762,00 |
| 29.10.2025 | 152,12 | 152,12 | 139,14 | 141,04 | -8,40% | 639.580,00 |
| 28.10.2025 | 153,27 | 154,91 | 152,00 | 153,98 | 0,09% | 151.589,00 |
| 27.10.2025 | 153,10 | 154,43 | 151,52 | 153,84 | 0,57% | 185.874,00 |
| 24.10.2025 | 154,69 | 156,26 | 152,52 | 152,97 | -0,05% | 205.348,00 |
| 23.10.2025 | 153,50 | 153,69 | 150,40 | 153,04 | 0,53% | 195.659,00 |
| 22.10.2025 | 154,00 | 154,95 | 150,24 | 152,24 | -0,55% | 218.504,00 |
| 21.10.2025 | 152,05 | 153,99 | 150,99 | 153,08 | -0,01% | 254.059,00 |
| 20.10.2025 | 151,42 | 153,84 | 150,18 | 153,10 | 1,17% | 194.694,00 |
| 17.10.2025 | 144,30 | 151,55 | 144,30 | 151,33 | 2,53% | 230.332,00 |
| 16.10.2025 | 150,17 | 150,91 | 147,02 | 147,60 | -0,69% | 276.194,00 |
| 15.10.2025 | 150,35 | 152,65 | 148,01 | 148,62 | -0,74% | 300.222,00 |
| 14.10.2025 | 143,77 | 149,97 | 143,77 | 149,73 | 3,18% | 363.943,00 |
| 13.10.2025 | 142,94 | 145,61 | 142,47 | 145,11 | 1,77% | 267.988,00 |
| 10.10.2025 | 144,07 | 145,07 | 141,64 | 142,58 | -0,70% | 241.753,00 |
| 09.10.2025 | 145,98 | 146,90 | 143,58 | 143,59 | -1,87% | 256.291,00 |
| 08.10.2025 | 145,01 | 147,59 | 144,39 | 146,32 | 1,20% | 245.028,00 |
| 07.10.2025 | 150,00 | 150,00 | 142,00 | 144,59 | -3,52% | 421.836,00 |
| 06.10.2025 | 149,68 | 151,36 | 148,57 | 149,87 | -0,05% | 208.741,00 |
| 02.10.2025 | 149,98 | 151,28 | 147,85 | 149,95 | -0,22% | 316.211,00 |
| 01.10.2025 | 152,01 | 152,93 | 149,09 | 150,28 | -2,70% | 291.318,00 |
| 30.09.2025 | 154,05 | 155,39 | 151,45 | 154,45 | 0,59% | 309.961,00 |
| 29.09.2025 | 152,38 | 154,47 | 150,75 | 153,55 | 0,90% | 447.355,00 |
| 26.09.2025 | 147,34 | 152,31 | 147,34 | 152,18 | 2,91% | 394.684,00 |
| 25.09.2025 | 145,00 | 148,23 | 144,45 | 147,88 | 1,80% | 295.292,00 |
| 24.09.2025 | 144,09 | 146,87 | 142,60 | 145,27 | 0,82% | 296.772,00 |
| 23.09.2025 | 142,77 | 144,77 | 141,11 | 144,09 | 0,51% | 703.172,00 |
| 22.09.2025 | 140,59 | 144,48 | 140,49 | 143,36 | 1,97% | 431.396,00 |
| 19.09.2025 | 140,27 | 141,68 | 138,86 | 140,59 | 0,68% | 903.619,00 |
| 18.09.2025 | 137,55 | 140,66 | 136,39 | 139,64 | 2,59% | 347.354,00 |
| 17.09.2025 | 135,74 | 137,37 | 134,90 | 136,11 | 0,38% | 231.248,00 |
| 16.09.2025 | 133,84 | 136,08 | 132,00 | 135,60 | 0,14% | 238.110,00 |
| 15.09.2025 | 137,63 | 137,89 | 133,95 | 135,41 | -1,38% | 255.878,00 |
| 12.09.2025 | 137,71 | 139,93 | 136,91 | 137,31 | -0,93% | 228.781,00 |
| 11.09.2025 | 133,34 | 138,99 | 131,82 | 138,60 | 4,10% | 416.298,00 |
| 10.09.2025 | 136,16 | 136,32 | 132,94 | 133,14 | -2,25% | 319.966,00 |
| 09.09.2025 | 136,24 | 136,61 | 134,22 | 136,20 | -0,06% | 307.618,00 |
| 08.09.2025 | 134,57 | 137,23 | 133,47 | 136,28 | 1,36% | 289.731,00 |
| 05.09.2025 | 134,71 | 136,36 | 132,54 | 134,45 | -0,24% | 235.011,00 |
| 04.09.2025 | 134,80 | 136,37 | 133,71 | 134,77 | 0,25% | 288.018,00 |
| 03.09.2025 | 132,59 | 135,08 | 132,31 | 134,43 | 1,57% | 399.808,00 |
| 02.09.2025 | 129,06 | 132,95 | 129,02 | 132,35 | 1,07% | 295.465,00 |
| 29.08.2025 | 131,70 | 132,13 | 130,20 | 130,95 | -0,62% | 317.039,00 |
| 28.08.2025 | 134,21 | 134,63 | 130,00 | 131,77 | -2,09% | 431.270,00 |
| 27.08.2025 | 135,21 | 136,74 | 134,28 | 134,58 | -0,97% | 388.253,00 |
| 26.08.2025 | 135,10 | 137,51 | 134,35 | 135,90 | 0,42% | 511.650,00 |
| 25.08.2025 | 135,70 | 137,21 | 134,26 | 135,33 | 0,33% | 356.462,00 |
| 22.08.2025 | 132,76 | 136,26 | 132,72 | 134,88 | 1,50% | 552.651,00 |
| 21.08.2025 | 130,93 | 133,54 | 129,03 | 132,89 | 1,85% | 260.700,00 |
| 20.08.2025 | 128,83 | 130,84 | 127,32 | 130,47 | 0,95% | 310.522,00 |
| 19.08.2025 | 127,93 | 129,48 | 127,80 | 129,24 | 0,55% | 234.034,00 |
| 18.08.2025 | 129,60 | 129,60 | 127,19 | 128,53 | -0,21% | 370.522,00 |
| 15.08.2025 | 128,14 | 129,15 | 126,31 | 128,80 | 0,38% | 336.627,00 |
| 14.08.2025 | 128,80 | 129,63 | 126,66 | 128,31 | -0,68% | 382.792,00 |
| 13.08.2025 | 127,89 | 131,00 | 126,72 | 129,19 | 1,73% | 546.270,00 |
| 12.08.2025 | 122,01 | 127,04 | 120,59 | 126,99 | 5,63% | 431.672,00 |
| 11.08.2025 | 120,13 | 122,25 | 117,87 | 120,22 | -1,33% | 494.087,00 |
| 08.08.2025 | 121,70 | 127,00 | 117,00 | 121,84 | 2,19% | 726.772,00 |
| 07.08.2025 | 119,07 | 122,00 | 117,02 | 119,23 | -0,49% | 959.627,00 |
| 06.08.2025 | 115,54 | 119,98 | 115,37 | 119,82 | 3,89% | 469.284,00 |
| 05.08.2025 | 115,21 | 116,81 | 113,55 | 115,33 | 0,65% | 321.671,00 |
| 04.08.2025 | 114,88 | 116,78 | 113,59 | 114,59 | -0,16% | 289.273,00 |
| 01.08.2025 | 114,60 | 116,09 | 113,07 | 114,77 | 0,44% | 401.311,00 |
| 31.07.2025 | 113,66 | 114,99 | 112,19 | 114,27 | 0,13% | 360.904,00 |
| 30.07.2025 | 113,73 | 115,06 | 113,19 | 114,12 | 0,16% | 331.794,00 |
| 29.07.2025 | 113,69 | 115,00 | 112,01 | 113,94 | 0,10% | 276.815,00 |
| 28.07.2025 | 115,02 | 115,79 | 111,53 | 113,83 | -1,12% | 396.667,00 |
| 25.07.2025 | 114,91 | 116,55 | 113,75 | 115,12 | 0,72% | 304.771,00 |
| 24.07.2025 | 114,26 | 115,22 | 113,07 | 114,30 | -0,22% | 276.650,00 |
| 23.07.2025 | 114,35 | 114,73 | 112,15 | 114,55 | -0,09% | 289.158,00 |
| 22.07.2025 | 116,11 | 116,91 | 113,74 | 114,65 | -1,29% | 524.690,00 |
| 21.07.2025 | 117,23 | 118,13 | 114,50 | 116,15 | -0,79% | 405.542,00 |
| 18.07.2025 | 116,58 | 117,92 | 116,05 | 117,08 | 0,43% | 344.694,00 |
| 17.07.2025 | 115,96 | 117,18 | 114,93 | 116,58 | 0,05% | 440.230,00 |
| 16.07.2025 | 117,85 | 118,94 | 114,94 | 116,52 | -1,13% | 449.434,00 |
| 15.07.2025 | 119,56 | 120,35 | 116,80 | 117,85 | -0,77% | 344.459,00 |
| 14.07.2025 | 116,75 | 119,38 | 116,75 | 118,77 | 0,66% | 285.380,00 |
| 11.07.2025 | 118,22 | 119,50 | 116,87 | 117,99 | -0,72% | 283.888,00 |
| 10.07.2025 | 119,75 | 120,41 | 118,85 | 118,85 | -1,29% | 371.046,00 |
| 09.07.2025 | 120,25 | 120,52 | 118,83 | 120,40 | 0,33% | 258.713,00 |
| 08.07.2025 | 122,01 | 122,05 | 118,54 | 120,00 | -1,36% | 388.202,00 |
| 07.07.2025 | 122,00 | 123,85 | 120,43 | 121,66 | -1,13% | 342.707,00 |
| 03.07.2025 | 121,41 | 123,23 | 118,97 | 123,05 | 1,00% | 287.275,00 |
| 02.07.2025 | 124,18 | 124,21 | 118,01 | 121,83 | -2,07% | 506.673,00 |
| 01.07.2025 | 126,59 | 127,36 | 123,14 | 124,40 | -2,22% | 462.169,00 |
| 30.06.2025 | 129,04 | 129,94 | 126,64 | 127,23 | -0,98% | 343.027,00 |
| 27.06.2025 | 124,85 | 130,40 | 124,34 | 128,49 | 2,48% | 971.065,00 |
| 26.06.2025 | 123,61 | 125,38 | 120,00 | 125,38 | 1,80% | 348.402,00 |
| 25.06.2025 | 126,15 | 126,80 | 122,56 | 123,16 | -2,47% | 333.187,00 |
| 24.06.2025 | 128,01 | 128,80 | 125,57 | 126,28 | -1,37% | 398.241,00 |
| 23.06.2025 | 124,84 | 128,37 | 122,73 | 128,03 | 2,36% | 367.599,00 |
| 20.06.2025 | 126,55 | 129,88 | 123,12 | 125,08 | 0,47% | 942.822,00 |
| 18.06.2025 | 122,53 | 125,36 | 122,17 | 124,50 | 1,29% | 423.877,00 |
| 17.06.2025 | 122,65 | 123,76 | 120,52 | 122,91 | -0,32% | 318.452,00 |
| 16.06.2025 | 121,97 | 125,98 | 121,97 | 123,31 | 1,21% | 548.114,00 |