18,740$
3,17%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 18,09 | 18,84 | 18,01 | 18,74 | 3,17% | 1.345.070,00 |
| 06.11.2024 | 18,40 | 18,87 | 17,91 | 18,17 | 2,92% | 1.321.408,00 |
| 05.11.2024 | 17,32 | 17,69 | 17,26 | 17,65 | 2,02% | 903.674,00 |
| 04.11.2024 | 16,86 | 17,55 | 16,81 | 17,30 | 2,37% | 474.179,00 |
| 01.11.2024 | 17,12 | 17,33 | 16,75 | 16,90 | -1,46% | 566.473,00 |
| 31.10.2024 | 18,00 | 18,39 | 17,04 | 17,15 | 10,22% | 1.018.616,00 |
| 30.10.2024 | 15,44 | 15,74 | 15,40 | 15,56 | 0,97% | 246.297,00 |
| 29.10.2024 | 15,18 | 15,45 | 15,18 | 15,41 | 0,52% | 367.264,00 |
| 28.10.2024 | 15,46 | 15,53 | 15,31 | 15,33 | 0,20% | 305.996,00 |
| 25.10.2024 | 15,42 | 15,46 | 15,15 | 15,30 | -0,52% | 252.606,00 |
| 24.10.2024 | 15,76 | 15,85 | 15,34 | 15,38 | -2,16% | 370.445,00 |
| 23.10.2024 | 15,54 | 15,85 | 15,40 | 15,72 | 0,64% | 1.127.762,00 |
| 22.10.2024 | 15,54 | 15,68 | 15,36 | 15,62 | 0,84% | 625.213,00 |
| 21.10.2024 | 15,79 | 15,82 | 15,47 | 15,49 | -2,15% | 520.826,00 |
| 18.10.2024 | 15,80 | 16,02 | 15,65 | 15,83 | 0,70% | 457.041,00 |
| 17.10.2024 | 15,62 | 15,77 | 15,45 | 15,72 | 0,38% | 494.177,00 |
| 16.10.2024 | 15,54 | 15,87 | 15,46 | 15,66 | 1,26% | 537.530,00 |
| 15.10.2024 | 15,20 | 15,66 | 15,20 | 15,47 | 1,14% | 293.955,00 |
| 14.10.2024 | 15,33 | 15,58 | 15,20 | 15,29 | -0,46% | 253.281,00 |
| 11.10.2024 | 15,58 | 15,79 | 15,36 | 15,36 | -1,60% | 330.733,00 |
| 10.10.2024 | 15,60 | 15,64 | 15,43 | 15,61 | -0,89% | 372.101,00 |
| 09.10.2024 | 15,81 | 16,11 | 15,74 | 15,75 | 0,51% | 560.478,00 |
| 08.10.2024 | 15,66 | 15,81 | 15,57 | 15,67 | 0,29% | 405.004,00 |
| 07.10.2024 | 15,70 | 15,75 | 15,49 | 15,63 | -1,11% | 336.775,00 |
| 04.10.2024 | 15,83 | 15,85 | 15,67 | 15,80 | 1,28% | 243.193,00 |
| 03.10.2024 | 15,87 | 15,95 | 15,56 | 15,60 | -2,32% | 259.828,00 |
| 02.10.2024 | 16,16 | 16,23 | 15,94 | 15,97 | -1,54% | 316.000,00 |
| 01.10.2024 | 16,56 | 16,65 | 16,20 | 16,22 | -2,35% | 300.662,00 |
| 30.09.2024 | 16,59 | 16,73 | 16,40 | 16,61 | -0,24% | 482.299,00 |
| 27.09.2024 | 16,65 | 16,94 | 16,59 | 16,65 | 0,67% | 429.196,00 |
| 26.09.2024 | 16,84 | 16,92 | 16,52 | 16,54 | 0,00% | 275.025,00 |
| 25.09.2024 | 16,82 | 16,87 | 16,53 | 16,54 | -1,25% | 472.275,00 |
| 24.09.2024 | 16,78 | 16,86 | 16,55 | 16,75 | -0,18% | 342.649,00 |
| 23.09.2024 | 16,87 | 16,96 | 16,63 | 16,78 | -0,36% | 867.976,00 |
| 20.09.2024 | 16,92 | 17,08 | 16,81 | 16,84 | -0,47% | 1.557.098,00 |
| 19.09.2024 | 16,97 | 16,97 | 16,70 | 16,92 | 1,62% | 378.124,00 |
| 18.09.2024 | 16,67 | 16,96 | 16,46 | 16,65 | -0,24% | 661.310,00 |
| 17.09.2024 | 16,68 | 16,89 | 16,61 | 16,69 | 0,12% | 750.724,00 |
| 16.09.2024 | 16,56 | 17,05 | 16,50 | 16,67 | 1,03% | 678.445,00 |
| 13.09.2024 | 16,12 | 16,63 | 15,90 | 16,50 | 8,20% | 1.643.974,00 |
| 12.09.2024 | 14,82 | 15,27 | 14,77 | 15,25 | 3,53% | 437.707,00 |
| 11.09.2024 | 14,53 | 14,85 | 14,49 | 14,73 | 0,55% | 458.888,00 |
| 10.09.2024 | 14,61 | 14,66 | 14,45 | 14,65 | 0,27% | 551.128,00 |
| 09.09.2024 | 14,79 | 14,87 | 14,54 | 14,61 | -1,62% | 430.409,00 |
| 06.09.2024 | 15,08 | 15,10 | 14,68 | 14,85 | -1,85% | 321.535,00 |
| 05.09.2024 | 15,15 | 15,42 | 15,00 | 15,13 | 0,46% | 255.738,00 |
| 04.09.2024 | 15,06 | 15,20 | 14,96 | 15,06 | 0,20% | 553.696,00 |
| 03.09.2024 | 15,43 | 15,43 | 14,97 | 15,03 | -2,53% | 1.020.794,00 |
| 30.08.2024 | 15,29 | 15,45 | 15,20 | 15,42 | 1,25% | 491.316,00 |
| 29.08.2024 | 15,55 | 15,60 | 15,22 | 15,23 | -0,98% | 767.448,00 |
| 28.08.2024 | 15,40 | 15,51 | 15,35 | 15,38 | -0,71% | 680.467,00 |
| 27.08.2024 | 15,23 | 15,53 | 15,18 | 15,49 | 1,34% | 540.029,00 |
| 26.08.2024 | 15,49 | 15,53 | 15,24 | 15,29 | -0,16% | 480.776,00 |
| 23.08.2024 | 15,12 | 15,52 | 15,06 | 15,31 | 2,00% | 712.219,00 |
| 22.08.2024 | 15,13 | 15,19 | 14,96 | 15,01 | -0,53% | 316.832,00 |
| 21.08.2024 | 14,95 | 15,13 | 14,92 | 15,09 | 1,21% | 579.210,00 |
| 20.08.2024 | 14,94 | 15,05 | 14,86 | 14,91 | -0,07% | 692.638,00 |
| 19.08.2024 | 14,92 | 14,93 | 14,73 | 14,92 | 0,20% | 601.082,00 |
| 16.08.2024 | 14,86 | 15,05 | 14,86 | 14,89 | -0,13% | 493.312,00 |
| 15.08.2024 | 14,94 | 15,08 | 14,77 | 14,91 | 1,84% | 769.781,00 |
| 14.08.2024 | 14,89 | 14,99 | 14,54 | 14,64 | -1,21% | 669.459,00 |
| 13.08.2024 | 14,66 | 14,92 | 14,57 | 14,82 | 2,00% | 1.041.789,00 |
| 12.08.2024 | 15,00 | 15,05 | 14,49 | 14,53 | -2,68% | 951.450,00 |
| 09.08.2024 | 14,58 | 14,94 | 14,48 | 14,93 | 2,68% | 947.616,00 |
| 08.08.2024 | 14,38 | 14,57 | 14,30 | 14,54 | 2,32% | 302.068,00 |
| 07.08.2024 | 14,55 | 14,67 | 14,18 | 14,21 | -1,11% | 726.587,00 |
| 06.08.2024 | 14,24 | 14,43 | 14,08 | 14,37 | 0,28% | 623.138,00 |
| 05.08.2024 | 13,68 | 14,62 | 13,60 | 14,33 | -0,07% | 1.042.849,00 |
| 02.08.2024 | 14,61 | 14,61 | 14,01 | 14,34 | -6,21% | 1.037.548,00 |
| 01.08.2024 | 17,53 | 17,60 | 15,12 | 15,29 | -1,35% | 1.084.335,00 |
| 31.07.2024 | 15,58 | 15,74 | 15,37 | 15,50 | -0,51% | 1.199.727,00 |
| 30.07.2024 | 14,97 | 15,67 | 14,97 | 15,58 | 4,01% | 1.131.464,00 |
| 29.07.2024 | 14,60 | 15,00 | 14,54 | 14,98 | 3,45% | 975.030,00 |
| 26.07.2024 | 14,90 | 15,05 | 14,41 | 14,48 | -6,34% | 1.292.121,00 |
| 25.07.2024 | 15,46 | 15,77 | 15,30 | 15,46 | 0,59% | 657.203,00 |
| 24.07.2024 | 15,43 | 15,64 | 15,31 | 15,37 | -0,52% | 895.750,00 |
| 23.07.2024 | 14,98 | 15,57 | 14,88 | 15,45 | 3,00% | 800.029,00 |
| 22.07.2024 | 14,91 | 15,46 | 14,76 | 15,00 | 0,74% | 534.865,00 |
| 19.07.2024 | 15,22 | 15,31 | 14,87 | 14,89 | -1,72% | 588.851,00 |
| 18.07.2024 | 15,35 | 15,60 | 15,14 | 15,15 | -2,32% | 576.521,00 |
| 17.07.2024 | 15,66 | 15,88 | 15,44 | 15,51 | -1,15% | 619.014,00 |
| 16.07.2024 | 15,52 | 15,83 | 15,52 | 15,69 | 1,69% | 1.071.828,00 |
| 15.07.2024 | 15,36 | 15,66 | 15,27 | 15,43 | 1,78% | 837.578,00 |
| 12.07.2024 | 15,25 | 15,35 | 15,15 | 15,16 | 0,66% | 514.041,00 |
| 11.07.2024 | 15,00 | 15,13 | 14,87 | 15,06 | 2,31% | 604.092,00 |
| 10.07.2024 | 14,65 | 14,73 | 14,53 | 14,72 | 0,96% | 476.400,00 |
| 09.07.2024 | 14,55 | 14,74 | 14,55 | 14,58 | -0,48% | 583.500,00 |
| 08.07.2024 | 14,66 | 14,95 | 14,57 | 14,65 | 0,76% | 784.106,00 |
| 05.07.2024 | 14,50 | 14,62 | 14,35 | 14,54 | 0,62% | 586.016,00 |
| 03.07.2024 | 14,61 | 14,61 | 14,44 | 14,45 | -0,48% | 312.066,00 |
| 02.07.2024 | 14,60 | 14,72 | 14,50 | 14,52 | -0,21% | 598.474,00 |
| 01.07.2024 | 14,88 | 14,91 | 14,31 | 14,55 | -2,61% | 836.523,00 |
| 28.06.2024 | 14,39 | 14,97 | 14,39 | 14,94 | 4,70% | 3.647.648,00 |
| 27.06.2024 | 14,30 | 14,33 | 14,21 | 14,27 | 0,42% | 396.406,00 |
| 26.06.2024 | 14,06 | 14,26 | 13,90 | 14,21 | 0,14% | 439.817,00 |
| 25.06.2024 | 14,16 | 14,26 | 14,10 | 14,19 | -0,35% | 495.911,00 |
| 24.06.2024 | 14,02 | 14,37 | 14,02 | 14,24 | 1,93% | 351.073,00 |
| 21.06.2024 | 13,99 | 14,19 | 13,97 | 13,97 | -0,50% | 863.075,00 |
| 20.06.2024 | 14,23 | 14,33 | 13,91 | 14,04 | -1,40% | 760.715,00 |
| 18.06.2024 | 14,25 | 14,42 | 14,16 | 14,24 | 0,28% | 601.629,00 |