25,910$
0,43%
Echtzeit-Aktienkurs Laureate Education
Bid:
Ask:
Aktienkurse zur Laureate Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 25,88 | 25,97 | 25,64 | 25,91 | 0,43% | 675.828,00 |
| 14.08.2025 | 26,07 | 26,09 | 25,60 | 25,80 | -0,58% | 859.697,00 |
| 13.08.2025 | 26,61 | 26,72 | 25,72 | 25,95 | -2,33% | 1.568.226,00 |
| 12.08.2025 | 25,64 | 26,65 | 25,46 | 26,57 | 3,71% | 932.344,00 |
| 11.08.2025 | 25,11 | 25,67 | 24,79 | 25,62 | 2,36% | 1.068.720,00 |
| 08.08.2025 | 24,74 | 25,24 | 24,52 | 25,03 | 1,17% | 784.305,00 |
| 07.08.2025 | 24,45 | 24,79 | 24,33 | 24,74 | 1,10% | 897.866,00 |
| 06.08.2025 | 23,81 | 24,50 | 23,78 | 24,47 | 3,25% | 925.724,00 |
| 05.08.2025 | 23,55 | 23,91 | 23,37 | 23,70 | 1,02% | 1.404.986,00 |
| 04.08.2025 | 23,05 | 23,49 | 23,05 | 23,46 | 2,40% | 883.285,00 |
| 01.08.2025 | 22,66 | 23,20 | 22,57 | 22,91 | 1,33% | 1.160.611,00 |
| 31.07.2025 | 22,56 | 23,05 | 21,53 | 22,61 | -0,96% | 1.621.872,00 |
| 30.07.2025 | 22,86 | 23,23 | 22,75 | 22,83 | -0,65% | 1.143.694,00 |
| 29.07.2025 | 23,17 | 23,20 | 22,88 | 22,98 | -0,24% | 630.507,00 |
| 28.07.2025 | 23,22 | 23,32 | 22,74 | 23,04 | -1,01% | 907.227,00 |
| 25.07.2025 | 23,06 | 23,37 | 23,04 | 23,27 | 1,13% | 672.975,00 |
| 24.07.2025 | 23,09 | 23,37 | 22,69 | 23,01 | -0,13% | 630.482,00 |
| 23.07.2025 | 22,97 | 23,08 | 22,53 | 23,04 | 0,39% | 786.029,00 |
| 22.07.2025 | 23,01 | 23,17 | 22,71 | 22,95 | -0,17% | 1.045.944,00 |
| 21.07.2025 | 24,27 | 24,47 | 22,59 | 22,99 | -5,12% | 1.794.574,00 |
| 18.07.2025 | 24,14 | 24,57 | 24,04 | 24,23 | 1,00% | 2.368.445,00 |
| 17.07.2025 | 23,84 | 24,15 | 23,52 | 23,99 | 1,22% | 2.069.929,00 |
| 16.07.2025 | 23,60 | 23,87 | 23,37 | 23,70 | 0,34% | 1.760.871,00 |
| 15.07.2025 | 23,55 | 23,87 | 23,35 | 23,62 | 0,21% | 1.146.170,00 |
| 14.07.2025 | 23,58 | 23,91 | 23,46 | 23,57 | 0,00% | 1.162.475,00 |
| 11.07.2025 | 23,83 | 23,84 | 23,38 | 23,57 | -1,19% | 685.011,00 |
| 10.07.2025 | 24,27 | 24,35 | 23,54 | 23,86 | -1,67% | 1.466.653,00 |
| 09.07.2025 | 24,26 | 24,38 | 23,71 | 24,26 | 0,17% | 1.108.536,00 |
| 08.07.2025 | 24,16 | 24,42 | 23,91 | 24,22 | 0,96% | 1.983.034,00 |
| 07.07.2025 | 23,60 | 24,35 | 23,60 | 23,99 | 1,48% | 1.706.747,00 |
| 03.07.2025 | 23,44 | 23,67 | 23,09 | 23,64 | 0,62% | 525.105,00 |
| 02.07.2025 | 23,29 | 23,54 | 22,93 | 23,50 | 0,62% | 872.840,00 |
| 01.07.2025 | 23,27 | 23,55 | 23,09 | 23,35 | -0,17% | 837.060,00 |
| 30.06.2025 | 23,18 | 23,47 | 22,97 | 23,39 | 1,17% | 1.294.718,00 |
| 27.06.2025 | 22,75 | 23,16 | 22,55 | 23,12 | 1,18% | 1.536.154,00 |
| 26.06.2025 | 22,66 | 22,88 | 22,47 | 22,85 | 1,33% | 580.647,00 |
| 25.06.2025 | 22,97 | 23,01 | 22,52 | 22,55 | -2,17% | 465.972,00 |
| 24.06.2025 | 23,15 | 23,50 | 22,80 | 23,05 | 0,09% | 533.006,00 |
| 23.06.2025 | 22,44 | 23,14 | 22,30 | 23,03 | 2,41% | 901.187,00 |
| 20.06.2025 | 22,59 | 22,73 | 22,36 | 22,49 | 0,00% | 1.744.569,00 |
| 18.06.2025 | 22,33 | 22,72 | 22,29 | 22,49 | 0,18% | 1.056.982,00 |
| 17.06.2025 | 22,38 | 22,67 | 22,00 | 22,45 | 0,22% | 895.429,00 |
| 16.06.2025 | 22,25 | 22,78 | 22,25 | 22,40 | 1,27% | 778.500,00 |
| 13.06.2025 | 21,80 | 22,19 | 21,65 | 22,12 | 0,32% | 672.805,00 |
| 12.06.2025 | 21,72 | 22,07 | 21,62 | 22,05 | 1,24% | 551.895,00 |
| 11.06.2025 | 21,90 | 22,11 | 21,73 | 21,78 | -0,18% | 726.433,00 |
| 10.06.2025 | 21,98 | 22,00 | 21,62 | 21,82 | -0,46% | 494.150,00 |
| 09.06.2025 | 22,20 | 22,31 | 21,16 | 21,92 | -1,75% | 844.035,00 |
| 06.06.2025 | 22,42 | 22,45 | 22,11 | 22,31 | 0,22% | 590.191,00 |
| 05.06.2025 | 22,58 | 22,58 | 22,22 | 22,26 | -1,24% | 412.069,00 |
| 04.06.2025 | 22,54 | 22,84 | 22,49 | 22,54 | -0,13% | 639.208,00 |
| 03.06.2025 | 22,75 | 23,02 | 22,10 | 22,57 | -0,75% | 523.758,00 |
| 02.06.2025 | 22,45 | 22,76 | 22,30 | 22,74 | 1,16% | 515.867,00 |
| 30.05.2025 | 22,38 | 22,58 | 22,26 | 22,48 | 0,49% | 803.862,00 |
| 29.05.2025 | 22,36 | 22,47 | 22,22 | 22,37 | 0,27% | 598.908,00 |
| 28.05.2025 | 22,12 | 22,34 | 22,08 | 22,31 | 0,68% | 549.391,00 |
| 27.05.2025 | 22,00 | 22,24 | 21,69 | 22,16 | 1,47% | 496.284,00 |
| 23.05.2025 | 21,50 | 21,97 | 21,39 | 21,84 | 0,28% | 505.760,00 |
| 22.05.2025 | 21,84 | 22,02 | 21,70 | 21,78 | -0,37% | 587.623,00 |
| 21.05.2025 | 22,32 | 22,70 | 21,84 | 21,86 | -2,84% | 630.981,00 |
| 20.05.2025 | 22,54 | 22,75 | 22,34 | 22,50 | -0,66% | 571.608,00 |
| 19.05.2025 | 22,96 | 23,08 | 22,63 | 22,65 | -1,78% | 512.789,00 |
| 16.05.2025 | 22,66 | 23,08 | 22,64 | 23,06 | 1,86% | 934.077,00 |
| 15.05.2025 | 22,48 | 22,77 | 22,41 | 22,64 | 0,71% | 756.147,00 |
| 14.05.2025 | 22,36 | 22,69 | 22,35 | 22,48 | 0,04% | 743.826,00 |
| 13.05.2025 | 22,56 | 22,91 | 22,35 | 22,47 | -0,18% | 788.076,00 |
| 12.05.2025 | 23,61 | 23,61 | 22,34 | 22,51 | -1,62% | 983.455,00 |
| 09.05.2025 | 22,86 | 23,04 | 22,73 | 22,88 | 0,62% | 496.576,00 |
| 08.05.2025 | 22,96 | 22,96 | 22,71 | 22,74 | -0,57% | 698.717,00 |
| 07.05.2025 | 22,81 | 23,06 | 22,69 | 22,87 | 0,97% | 846.239,00 |
| 06.05.2025 | 22,42 | 22,71 | 22,16 | 22,65 | 0,00% | 725.218,00 |
| 05.05.2025 | 22,20 | 22,92 | 21,98 | 22,65 | 1,62% | 1.334.007,00 |
| 02.05.2025 | 20,79 | 22,36 | 20,76 | 22,29 | 7,99% | 1.360.520,00 |
| 01.05.2025 | 19,90 | 20,93 | 19,71 | 20,64 | 2,84% | 856.376,00 |
| 30.04.2025 | 20,07 | 20,24 | 20,00 | 20,07 | -1,42% | 1.200.603,00 |
| 29.04.2025 | 19,66 | 20,37 | 19,58 | 20,36 | 3,14% | 678.997,00 |
| 28.04.2025 | 19,71 | 19,94 | 19,54 | 19,74 | 0,00% | 536.031,00 |
| 25.04.2025 | 19,58 | 19,84 | 19,27 | 19,74 | 0,66% | 409.981,00 |
| 24.04.2025 | 19,64 | 19,94 | 19,58 | 19,61 | -0,05% | 728.775,00 |
| 23.04.2025 | 19,65 | 20,00 | 19,60 | 19,62 | 1,03% | 796.154,00 |
| 22.04.2025 | 18,90 | 19,48 | 18,77 | 19,42 | 4,13% | 896.480,00 |
| 21.04.2025 | 19,06 | 19,11 | 18,56 | 18,65 | -2,56% | 819.714,00 |
| 17.04.2025 | 19,38 | 19,50 | 19,12 | 19,14 | -1,09% | 618.309,00 |
| 16.04.2025 | 19,33 | 19,58 | 19,17 | 19,35 | -0,10% | 676.089,00 |
| 15.04.2025 | 19,33 | 19,58 | 19,23 | 19,37 | 0,52% | 620.936,00 |
| 14.04.2025 | 19,50 | 19,56 | 18,98 | 19,27 | 0,63% | 935.560,00 |
| 11.04.2025 | 19,07 | 19,37 | 18,73 | 19,15 | 0,68% | 681.807,00 |
| 10.04.2025 | 19,22 | 19,47 | 18,61 | 19,02 | -2,76% | 668.124,00 |
| 09.04.2025 | 18,30 | 19,88 | 18,06 | 19,56 | 6,65% | 1.167.593,00 |
| 08.04.2025 | 19,28 | 19,43 | 18,11 | 18,34 | -1,98% | 1.105.559,00 |
| 07.04.2025 | 18,24 | 19,38 | 17,91 | 18,71 | -1,53% | 1.443.810,00 |
| 04.04.2025 | 19,54 | 19,87 | 18,76 | 19,00 | -6,36% | 1.196.603,00 |
| 03.04.2025 | 20,30 | 20,62 | 20,12 | 20,29 | -2,73% | 910.006,00 |
| 02.04.2025 | 20,52 | 20,88 | 20,52 | 20,86 | 0,29% | 863.999,00 |
| 01.04.2025 | 20,15 | 20,80 | 20,03 | 20,80 | 1,76% | 859.113,00 |
| 31.03.2025 | 20,26 | 20,51 | 20,04 | 20,44 | -0,05% | 1.408.421,00 |
| 28.03.2025 | 20,65 | 20,68 | 20,30 | 20,45 | -1,02% | 854.115,00 |
| 27.03.2025 | 20,09 | 20,83 | 20,00 | 20,66 | 2,99% | 1.109.292,00 |
| 26.03.2025 | 20,20 | 20,24 | 19,87 | 20,06 | -0,55% | 668.252,00 |
| 25.03.2025 | 19,91 | 20,20 | 19,85 | 20,17 | 1,46% | 795.657,00 |