22,490$
0,18%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 19,58 | 19,91 | 19,47 | 19,88 | 2,90% | 804.270,00 |
| 21.03.2025 | 19,23 | 19,53 | 19,04 | 19,32 | -0,41% | 1.872.646,00 |
| 20.03.2025 | 19,44 | 19,92 | 19,38 | 19,40 | -1,12% | 810.652,00 |
| 19.03.2025 | 19,32 | 19,66 | 19,32 | 19,62 | 1,66% | 630.505,00 |
| 18.03.2025 | 19,13 | 19,67 | 19,11 | 19,30 | -0,10% | 810.342,00 |
| 17.03.2025 | 18,99 | 19,44 | 18,95 | 19,32 | 2,33% | 969.817,00 |
| 14.03.2025 | 18,65 | 18,99 | 18,60 | 18,88 | 2,11% | 406.998,00 |
| 13.03.2025 | 18,74 | 18,76 | 18,35 | 18,49 | -1,33% | 432.252,00 |
| 12.03.2025 | 19,21 | 19,25 | 18,73 | 18,74 | -1,78% | 818.443,00 |
| 11.03.2025 | 19,38 | 19,38 | 18,91 | 19,08 | -0,42% | 680.922,00 |
| 10.03.2025 | 19,22 | 19,64 | 19,06 | 19,16 | -1,34% | 873.250,00 |
| 07.03.2025 | 19,37 | 19,52 | 18,78 | 19,42 | 0,41% | 814.051,00 |
| 06.03.2025 | 19,68 | 19,91 | 19,31 | 19,34 | -2,43% | 617.709,00 |
| 05.03.2025 | 19,98 | 20,01 | 19,71 | 19,82 | -0,94% | 780.717,00 |
| 04.03.2025 | 19,94 | 20,27 | 19,61 | 20,01 | 0,08% | 950.917,00 |
| 03.03.2025 | 19,94 | 20,34 | 19,81 | 20,00 | 0,28% | 1.364.526,00 |
| 28.02.2025 | 19,83 | 19,96 | 19,61 | 19,94 | 0,55% | 1.349.633,00 |
| 27.02.2025 | 19,74 | 20,00 | 19,65 | 19,83 | 0,66% | 1.177.827,00 |
| 26.02.2025 | 19,16 | 19,71 | 19,14 | 19,70 | 2,60% | 634.330,00 |
| 25.02.2025 | 19,38 | 19,51 | 19,16 | 19,20 | -0,52% | 716.517,00 |
| 24.02.2025 | 19,80 | 19,82 | 19,15 | 19,30 | -1,53% | 815.986,00 |
| 21.02.2025 | 21,00 | 21,00 | 19,39 | 19,60 | -6,53% | 1.306.587,00 |
| 20.02.2025 | 20,07 | 21,73 | 19,67 | 20,97 | 4,22% | 1.699.662,00 |
| 19.02.2025 | 20,14 | 20,18 | 19,94 | 20,12 | -0,89% | 551.467,00 |
| 18.02.2025 | 20,12 | 20,32 | 20,06 | 20,30 | 0,94% | 952.718,00 |
| 14.02.2025 | 20,18 | 20,35 | 20,01 | 20,11 | 0,60% | 706.130,00 |
| 13.02.2025 | 19,91 | 20,17 | 19,86 | 19,99 | 0,65% | 582.279,00 |
| 12.02.2025 | 19,55 | 19,94 | 19,51 | 19,86 | -0,25% | 831.362,00 |
| 11.02.2025 | 19,80 | 19,96 | 19,68 | 19,91 | 0,35% | 413.901,00 |
| 10.02.2025 | 19,70 | 19,89 | 19,58 | 19,84 | 1,33% | 511.586,00 |
| 07.02.2025 | 19,65 | 19,77 | 19,50 | 19,58 | -0,36% | 469.217,00 |
| 06.02.2025 | 19,61 | 19,77 | 19,51 | 19,65 | 0,98% | 407.289,00 |
| 05.02.2025 | 19,41 | 19,68 | 19,31 | 19,46 | 0,57% | 632.865,00 |
| 04.02.2025 | 19,04 | 19,41 | 18,77 | 19,35 | 1,95% | 949.223,00 |
| 03.02.2025 | 18,56 | 19,01 | 18,41 | 18,98 | 1,39% | 1.100.031,00 |
| 31.01.2025 | 19,05 | 19,17 | 18,51 | 18,72 | -1,78% | 563.444,00 |
| 30.01.2025 | 19,04 | 19,24 | 18,96 | 19,06 | 0,63% | 554.102,00 |
| 29.01.2025 | 18,65 | 18,96 | 18,51 | 18,94 | 1,50% | 620.357,00 |
| 28.01.2025 | 18,66 | 18,81 | 18,41 | 18,66 | 0,32% | 592.427,00 |
| 27.01.2025 | 18,81 | 19,06 | 18,60 | 18,60 | -1,27% | 802.430,00 |