129,870$
-2,55%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 134,21 | 134,49 | 126,10 | 129,87 | -2,55% | 650.825,00 |
| 02.06.2025 | 131,45 | 133,48 | 130,04 | 133,27 | 0,94% | 393.250,00 |
| 30.05.2025 | 128,78 | 133,17 | 128,57 | 132,03 | 1,73% | 560.519,00 |
| 29.05.2025 | 131,60 | 131,77 | 128,94 | 129,79 | -2,16% | 503.480,00 |
| 28.05.2025 | 129,10 | 132,95 | 128,50 | 132,65 | 2,27% | 638.025,00 |
| 27.05.2025 | 129,61 | 130,90 | 128,01 | 129,70 | 0,93% | 413.855,00 |
| 23.05.2025 | 127,86 | 129,55 | 125,96 | 128,50 | 0,03% | 675.719,00 |
| 22.05.2025 | 130,26 | 131,45 | 128,10 | 128,46 | -1,71% | 294.090,00 |
| 21.05.2025 | 130,86 | 133,28 | 130,03 | 130,70 | -1,94% | 274.457,00 |
| 20.05.2025 | 134,75 | 134,75 | 132,13 | 133,28 | -1,21% | 262.535,00 |
| 19.05.2025 | 133,32 | 135,50 | 131,29 | 134,91 | 0,13% | 482.545,00 |
| 16.05.2025 | 131,02 | 134,80 | 130,05 | 134,74 | 3,33% | 623.555,00 |
| 15.05.2025 | 130,26 | 131,38 | 129,01 | 130,40 | 0,52% | 401.187,00 |
| 14.05.2025 | 127,56 | 130,20 | 126,84 | 129,72 | 1,70% | 600.070,00 |
| 13.05.2025 | 131,97 | 133,13 | 127,29 | 127,55 | -3,29% | 777.674,00 |
| 12.05.2025 | 140,12 | 140,12 | 129,36 | 131,89 | -3,20% | 1.072.517,00 |
| 09.05.2025 | 123,48 | 136,40 | 122,60 | 136,25 | 17,58% | 1.951.925,00 |
| 08.05.2025 | 116,14 | 117,89 | 114,10 | 115,88 | 0,99% | 855.096,00 |
| 07.05.2025 | 114,26 | 116,77 | 113,93 | 114,74 | 1,71% | 661.438,00 |
| 06.05.2025 | 112,10 | 113,80 | 111,20 | 112,81 | -1,02% | 591.136,00 |
| 05.05.2025 | 113,23 | 115,97 | 112,56 | 113,97 | -0,38% | 474.605,00 |
| 02.05.2025 | 108,90 | 114,71 | 108,31 | 114,40 | 6,68% | 791.140,00 |
| 01.05.2025 | 106,82 | 109,80 | 105,89 | 107,24 | 0,98% | 745.656,00 |
| 30.04.2025 | 106,31 | 106,72 | 103,13 | 106,20 | -1,40% | 393.041,00 |
| 29.04.2025 | 106,00 | 107,83 | 105,12 | 107,71 | 1,18% | 260.359,00 |
| 28.04.2025 | 106,36 | 107,81 | 104,13 | 106,45 | 0,99% | 352.010,00 |
| 25.04.2025 | 105,17 | 105,71 | 103,13 | 105,41 | 0,92% | 275.662,00 |
| 24.04.2025 | 105,00 | 106,67 | 104,06 | 104,45 | -0,60% | 299.175,00 |
| 23.04.2025 | 105,94 | 107,86 | 104,18 | 105,08 | 2,88% | 592.366,00 |
| 22.04.2025 | 98,92 | 102,93 | 98,40 | 102,14 | 4,95% | 513.878,00 |
| 21.04.2025 | 105,00 | 106,06 | 97,22 | 97,32 | -8,22% | 794.957,00 |
| 17.04.2025 | 107,00 | 109,44 | 105,77 | 106,04 | -0,62% | 434.983,00 |
| 16.04.2025 | 106,65 | 109,17 | 104,95 | 106,70 | 0,32% | 903.702,00 |
| 15.04.2025 | 105,13 | 106,68 | 104,86 | 106,36 | 1,62% | 375.660,00 |
| 14.04.2025 | 105,29 | 106,09 | 102,14 | 104,66 | 0,85% | 516.619,00 |
| 11.04.2025 | 101,05 | 104,58 | 100,25 | 103,78 | 0,97% | 308.785,00 |
| 10.04.2025 | 103,75 | 105,52 | 100,18 | 102,78 | -3,47% | 464.585,00 |
| 09.04.2025 | 97,54 | 107,05 | 96,75 | 106,48 | 7,81% | 983.766,00 |
| 08.04.2025 | 101,50 | 102,54 | 97,50 | 98,77 | 0,05% | 693.582,00 |
| 07.04.2025 | 92,46 | 103,95 | 92,46 | 98,72 | 0,71% | 1.017.436,00 |
| 04.04.2025 | 95,69 | 99,96 | 95,62 | 98,02 | -2,86% | 794.343,00 |
| 03.04.2025 | 100,85 | 103,04 | 98,56 | 100,91 | -4,60% | 424.013,00 |
| 02.04.2025 | 102,45 | 106,65 | 100,74 | 105,78 | 3,74% | 479.693,00 |
| 01.04.2025 | 100,43 | 102,74 | 100,14 | 101,97 | 1,32% | 312.383,00 |
| 31.03.2025 | 99,60 | 101,19 | 97,50 | 100,64 | -1,43% | 477.117,00 |
| 28.03.2025 | 102,51 | 102,84 | 99,11 | 102,10 | -0,77% | 407.725,00 |
| 27.03.2025 | 100,87 | 103,11 | 100,48 | 102,89 | 1,59% | 289.596,00 |
| 26.03.2025 | 102,86 | 103,12 | 100,53 | 101,28 | -0,68% | 200.281,00 |
| 25.03.2025 | 103,57 | 104,24 | 100,68 | 101,97 | -1,28% | 324.072,00 |
| 24.03.2025 | 100,98 | 103,50 | 100,28 | 103,29 | 4,53% | 325.447,00 |
| 21.03.2025 | 97,60 | 100,16 | 96,27 | 98,81 | 0,07% | 859.732,00 |
| 20.03.2025 | 97,43 | 100,49 | 97,43 | 98,74 | -0,71% | 282.761,00 |
| 19.03.2025 | 96,24 | 100,07 | 95,86 | 99,45 | 3,72% | 281.298,00 |
| 18.03.2025 | 96,63 | 97,39 | 95,63 | 95,88 | -1,51% | 347.532,00 |
| 17.03.2025 | 96,79 | 98,10 | 95,70 | 97,35 | 0,03% | 409.074,00 |
| 14.03.2025 | 94,69 | 98,05 | 93,12 | 97,32 | 4,07% | 654.456,00 |
| 13.03.2025 | 95,27 | 95,56 | 91,50 | 93,51 | -1,85% | 500.348,00 |
| 12.03.2025 | 96,37 | 97,19 | 93,99 | 95,27 | 1,72% | 519.657,00 |
| 11.03.2025 | 90,14 | 95,47 | 89,92 | 93,66 | 4,21% | 457.539,00 |
| 10.03.2025 | 89,07 | 90,88 | 88,40 | 89,88 | -1,04% | 515.657,00 |
| 07.03.2025 | 93,00 | 93,97 | 86,26 | 90,82 | -3,35% | 736.917,00 |
| 06.03.2025 | 97,85 | 99,16 | 93,71 | 93,97 | -5,97% | 333.535,00 |
| 05.03.2025 | 98,79 | 100,35 | 98,17 | 99,94 | 1,68% | 318.652,00 |
| 04.03.2025 | 97,47 | 99,80 | 96,12 | 98,29 | -1,56% | 364.916,00 |
| 03.03.2025 | 102,86 | 105,00 | 98,95 | 99,85 | -2,40% | 443.528,00 |
| 28.02.2025 | 101,06 | 103,24 | 100,33 | 102,31 | 2,24% | 526.302,00 |
| 27.02.2025 | 103,22 | 104,59 | 99,99 | 100,07 | -1,85% | 531.869,00 |
| 26.02.2025 | 99,58 | 103,59 | 99,05 | 101,96 | 4,03% | 445.769,00 |
| 25.02.2025 | 98,72 | 99,62 | 96,20 | 98,01 | 0,06% | 379.735,00 |
| 24.02.2025 | 98,69 | 99,48 | 94,68 | 97,95 | 0,29% | 558.724,00 |
| 21.02.2025 | 106,54 | 106,54 | 97,60 | 97,67 | -7,22% | 501.532,00 |
| 20.02.2025 | 105,83 | 105,83 | 103,26 | 105,27 | -1,16% | 379.431,00 |
| 19.02.2025 | 106,04 | 107,26 | 104,95 | 106,51 | 0,57% | 377.441,00 |
| 18.02.2025 | 103,93 | 105,91 | 102,56 | 105,91 | 2,36% | 372.746,00 |
| 14.02.2025 | 104,25 | 105,41 | 102,56 | 103,47 | 0,15% | 401.291,00 |
| 13.02.2025 | 105,78 | 106,79 | 102,56 | 103,32 | -1,60% | 434.425,00 |
| 12.02.2025 | 104,81 | 106,00 | 103,96 | 105,00 | -1,25% | 422.757,00 |
| 11.02.2025 | 106,50 | 106,81 | 105,33 | 106,33 | -1,43% | 396.993,00 |
| 10.02.2025 | 108,17 | 108,17 | 105,76 | 107,87 | 0,71% | 380.181,00 |
| 07.02.2025 | 109,88 | 109,89 | 106,37 | 107,11 | -1,89% | 437.562,00 |
| 06.02.2025 | 110,34 | 110,34 | 107,93 | 109,17 | -0,85% | 363.338,00 |
| 05.02.2025 | 108,47 | 110,67 | 107,17 | 110,11 | 2,33% | 444.240,00 |
| 04.02.2025 | 105,19 | 107,83 | 104,00 | 107,60 | 2,72% | 476.283,00 |
| 03.02.2025 | 101,84 | 105,23 | 101,84 | 104,75 | -2,22% | 645.230,00 |
| 31.01.2025 | 109,90 | 112,44 | 105,56 | 107,13 | 4,60% | 888.067,00 |
| 30.01.2025 | 101,79 | 103,15 | 100,43 | 102,42 | 2,56% | 762.163,00 |
| 29.01.2025 | 98,02 | 100,24 | 98,02 | 99,86 | 1,87% | 349.113,00 |
| 28.01.2025 | 98,50 | 99,60 | 97,04 | 98,03 | 0,85% | 323.713,00 |
| 27.01.2025 | 98,01 | 99,76 | 96,79 | 97,20 | -2,43% | 331.145,00 |
| 24.01.2025 | 99,64 | 100,36 | 98,94 | 99,62 | -0,73% | 213.972,00 |
| 23.01.2025 | 99,96 | 100,54 | 99,26 | 100,35 | 0,74% | 282.997,00 |
| 22.01.2025 | 99,55 | 100,20 | 99,00 | 99,61 | 0,51% | 256.848,00 |
| 21.01.2025 | 99,50 | 100,05 | 97,84 | 99,10 | 0,95% | 345.972,00 |
| 17.01.2025 | 98,98 | 99,17 | 97,68 | 98,17 | 0,85% | 225.066,00 |
| 16.01.2025 | 97,52 | 98,64 | 97,10 | 97,34 | -0,11% | 299.352,00 |
| 15.01.2025 | 97,66 | 98,50 | 96,23 | 97,45 | 1,82% | 362.870,00 |
| 14.01.2025 | 95,41 | 97,00 | 94,83 | 95,71 | 1,50% | 406.914,00 |
| 13.01.2025 | 91,25 | 94,58 | 89,62 | 94,30 | 2,88% | 289.967,00 |
| 10.01.2025 | 93,23 | 93,43 | 91,27 | 91,66 | -2,91% | 251.515,00 |
| 08.01.2025 | 93,31 | 94,59 | 92,08 | 94,41 | 0,93% | 312.365,00 |