23,190$
1,67%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 22,78 | 23,46 | 22,52 | 23,19 | 1,67% | 193.540,00 |
| 15.12.2025 | 22,22 | 23,20 | 22,22 | 22,81 | 3,59% | 218.450,00 |
| 12.12.2025 | 22,29 | 22,58 | 21,94 | 22,02 | -0,59% | 176.797,00 |
| 11.12.2025 | 22,47 | 22,60 | 22,09 | 22,15 | -1,03% | 233.502,00 |
| 10.12.2025 | 21,87 | 22,73 | 21,73 | 22,38 | 2,47% | 157.887,00 |
| 09.12.2025 | 21,78 | 22,08 | 21,35 | 21,84 | 0,32% | 211.931,00 |
| 08.12.2025 | 22,20 | 22,39 | 21,52 | 21,77 | -2,29% | 292.419,00 |
| 05.12.2025 | 22,69 | 22,69 | 21,83 | 22,28 | -1,81% | 174.990,00 |
| 04.12.2025 | 22,20 | 22,71 | 21,98 | 22,69 | 2,76% | 166.423,00 |
| 03.12.2025 | 21,75 | 22,29 | 21,60 | 22,08 | 1,70% | 181.168,00 |
| 02.12.2025 | 21,22 | 21,83 | 21,03 | 21,71 | 2,99% | 184.286,00 |
| 01.12.2025 | 20,82 | 21,43 | 20,60 | 21,08 | 2,43% | 128.663,00 |
| 28.11.2025 | 20,75 | 20,75 | 20,25 | 20,58 | 0,34% | 80.562,00 |
| 26.11.2025 | 20,44 | 20,89 | 20,39 | 20,51 | 0,05% | 147.318,00 |
| 25.11.2025 | 19,98 | 20,75 | 19,24 | 20,50 | 3,02% | 230.014,00 |
| 24.11.2025 | 20,39 | 20,52 | 19,76 | 19,90 | 0,45% | 302.570,00 |
| 20.11.2025 | 21,71 | 22,04 | 19,80 | 19,81 | -7,90% | 342.766,00 |
| 19.11.2025 | 20,77 | 21,66 | 20,65 | 21,51 | 3,56% | 264.804,00 |
| 18.11.2025 | 20,06 | 20,90 | 19,88 | 20,77 | 3,08% | 198.069,00 |
| 17.11.2025 | 20,80 | 21,18 | 20,15 | 20,15 | -3,08% | 373.883,00 |
| 13.11.2025 | 21,16 | 21,35 | 20,60 | 20,79 | -1,79% | 190.157,00 |
| 12.11.2025 | 20,68 | 21,22 | 20,64 | 21,17 | 1,68% | 328.731,00 |
| 11.11.2025 | 20,16 | 21,31 | 20,16 | 20,82 | 3,63% | 422.631,00 |
| 10.11.2025 | 19,47 | 21,35 | 18,89 | 20,09 | 12,87% | 539.981,00 |
| 07.11.2025 | 17,80 | 18,09 | 17,60 | 17,80 | -0,11% | 409.500,00 |
| 06.11.2025 | 17,65 | 18,20 | 17,29 | 17,82 | 0,00% | 332.709,00 |
| 05.11.2025 | 18,62 | 18,88 | 17,53 | 17,82 | -3,99% | 628.198,00 |
| 04.11.2025 | 18,42 | 18,60 | 17,93 | 18,56 | 0,11% | 310.090,00 |
| 03.11.2025 | 19,39 | 19,39 | 18,12 | 18,54 | -4,53% | 431.059,00 |
| 31.10.2025 | 20,90 | 20,93 | 19,16 | 19,42 | -7,30% | 414.407,00 |
| 30.10.2025 | 20,94 | 21,51 | 20,83 | 20,95 | -0,24% | 212.866,00 |
| 29.10.2025 | 22,33 | 22,41 | 20,73 | 21,00 | -6,67% | 277.399,00 |
| 28.10.2025 | 22,63 | 23,04 | 22,28 | 22,50 | -1,14% | 326.621,00 |
| 27.10.2025 | 23,18 | 23,19 | 22,66 | 22,76 | -1,68% | 162.543,00 |
| 24.10.2025 | 23,35 | 23,47 | 23,09 | 23,15 | -0,22% | 136.428,00 |
| 23.10.2025 | 22,93 | 23,55 | 22,83 | 23,20 | 0,91% | 170.483,00 |
| 22.10.2025 | 23,24 | 23,42 | 22,73 | 22,99 | -0,48% | 123.461,00 |
| 21.10.2025 | 22,28 | 23,16 | 22,12 | 23,10 | 3,68% | 142.896,00 |
| 20.10.2025 | 21,68 | 22,30 | 21,55 | 22,28 | 2,96% | 191.591,00 |
| 17.10.2025 | 21,36 | 21,90 | 21,36 | 21,64 | 0,56% | 189.566,00 |
| 16.10.2025 | 21,96 | 22,19 | 21,49 | 21,52 | -2,07% | 126.742,00 |
| 15.10.2025 | 21,99 | 22,47 | 21,80 | 21,98 | 0,57% | 252.077,00 |
| 14.10.2025 | 20,95 | 21,89 | 20,95 | 21,85 | 3,31% | 213.994,00 |
| 13.10.2025 | 21,53 | 21,64 | 20,81 | 21,15 | -0,63% | 251.877,00 |
| 10.10.2025 | 21,49 | 21,76 | 21,15 | 21,29 | -1,05% | 195.977,00 |
| 09.10.2025 | 21,76 | 21,82 | 21,49 | 21,51 | -1,78% | 159.511,00 |
| 08.10.2025 | 21,82 | 22,06 | 21,68 | 21,90 | 0,97% | 201.942,00 |
| 07.10.2025 | 22,64 | 22,64 | 21,43 | 21,69 | -4,66% | 326.691,00 |
| 06.10.2025 | 22,78 | 23,16 | 22,54 | 22,75 | -0,74% | 223.654,00 |
| 02.10.2025 | 22,95 | 23,03 | 22,36 | 22,92 | -0,69% | 183.592,00 |
| 01.10.2025 | 23,46 | 23,46 | 22,60 | 23,08 | -1,79% | 260.375,00 |
| 30.09.2025 | 23,10 | 23,54 | 22,98 | 23,50 | 1,12% | 429.692,00 |
| 29.09.2025 | 23,00 | 23,67 | 22,99 | 23,24 | 1,40% | 239.937,00 |
| 26.09.2025 | 22,53 | 23,28 | 22,40 | 22,92 | 2,05% | 266.238,00 |
| 25.09.2025 | 22,16 | 22,67 | 22,06 | 22,46 | 1,13% | 311.999,00 |
| 24.09.2025 | 21,63 | 22,30 | 21,63 | 22,21 | 2,49% | 326.798,00 |
| 23.09.2025 | 21,70 | 21,84 | 21,44 | 21,67 | -0,69% | 295.952,00 |
| 22.09.2025 | 20,95 | 21,92 | 20,90 | 21,82 | 4,00% | 216.330,00 |
| 19.09.2025 | 21,67 | 21,96 | 20,90 | 20,98 | -2,24% | 856.541,00 |
| 18.09.2025 | 21,36 | 21,80 | 21,27 | 21,46 | 1,04% | 452.183,00 |
| 17.09.2025 | 21,13 | 21,80 | 21,05 | 21,24 | 1,34% | 373.140,00 |
| 16.09.2025 | 20,77 | 21,18 | 20,35 | 20,96 | 1,30% | 319.481,00 |
| 15.09.2025 | 19,67 | 20,85 | 19,62 | 20,69 | 5,24% | 880.627,00 |
| 12.09.2025 | 19,97 | 20,04 | 19,66 | 19,66 | -1,26% | 205.288,00 |
| 11.09.2025 | 19,01 | 19,96 | 18,92 | 19,91 | 4,79% | 342.178,00 |
| 10.09.2025 | 19,38 | 19,56 | 18,89 | 19,00 | -2,11% | 287.305,00 |
| 09.09.2025 | 19,57 | 19,66 | 19,28 | 19,41 | -0,87% | 267.261,00 |
| 08.09.2025 | 19,47 | 19,89 | 19,42 | 19,58 | 1,03% | 294.552,00 |
| 05.09.2025 | 19,62 | 19,71 | 18,80 | 19,38 | -0,46% | 186.537,00 |
| 04.09.2025 | 19,62 | 19,91 | 19,34 | 19,47 | -0,61% | 304.872,00 |
| 03.09.2025 | 18,84 | 19,79 | 18,84 | 19,59 | 2,94% | 336.521,00 |
| 02.09.2025 | 18,65 | 19,11 | 18,65 | 19,03 | 1,17% | 270.439,00 |
| 29.08.2025 | 19,11 | 19,16 | 18,69 | 18,81 | -1,57% | 371.421,00 |
| 28.08.2025 | 19,69 | 19,99 | 18,95 | 19,11 | -2,70% | 520.798,00 |
| 27.08.2025 | 19,81 | 20,02 | 19,33 | 19,64 | -0,66% | 408.846,00 |
| 26.08.2025 | 19,68 | 19,95 | 19,56 | 19,77 | 0,61% | 261.909,00 |
| 25.08.2025 | 20,06 | 20,54 | 19,65 | 19,65 | -2,38% | 216.028,00 |
| 22.08.2025 | 19,96 | 20,43 | 19,64 | 20,13 | 0,80% | 299.782,00 |
| 21.08.2025 | 19,32 | 20,13 | 19,26 | 19,97 | 2,41% | 311.695,00 |
| 20.08.2025 | 19,34 | 19,76 | 18,98 | 19,50 | 0,83% | 323.466,00 |
| 19.08.2025 | 19,20 | 19,36 | 18,76 | 19,34 | 1,15% | 590.481,00 |
| 18.08.2025 | 18,99 | 19,42 | 18,64 | 19,12 | 0,53% | 586.625,00 |
| 15.08.2025 | 19,22 | 19,37 | 18,76 | 19,02 | -0,83% | 852.055,00 |
| 14.08.2025 | 19,48 | 19,73 | 19,05 | 19,18 | -2,74% | 493.447,00 |
| 13.08.2025 | 20,41 | 20,62 | 19,46 | 19,72 | -2,33% | 589.456,00 |
| 12.08.2025 | 20,59 | 20,60 | 18,71 | 20,19 | 0,15% | 971.221,00 |
| 11.08.2025 | 25,50 | 25,76 | 19,71 | 20,16 | -15,12% | 1.622.404,00 |
| 08.08.2025 | 23,59 | 23,83 | 22,77 | 23,75 | 0,89% | 531.866,00 |
| 07.08.2025 | 24,46 | 24,99 | 22,56 | 23,54 | -3,92% | 563.063,00 |
| 06.08.2025 | 22,60 | 24,57 | 22,41 | 24,50 | 8,22% | 459.577,00 |
| 05.08.2025 | 22,50 | 23,01 | 21,95 | 22,64 | 0,53% | 190.398,00 |
| 04.08.2025 | 23,06 | 23,79 | 22,22 | 22,52 | -2,30% | 399.168,00 |
| 01.08.2025 | 22,74 | 23,09 | 22,45 | 23,05 | 0,79% | 260.557,00 |
| 31.07.2025 | 22,64 | 22,92 | 22,26 | 22,87 | 1,19% | 174.372,00 |
| 30.07.2025 | 22,48 | 22,96 | 22,30 | 22,60 | 0,40% | 160.118,00 |
| 29.07.2025 | 22,65 | 22,77 | 22,40 | 22,51 | 0,18% | 144.641,00 |
| 28.07.2025 | 22,90 | 22,98 | 22,23 | 22,47 | -1,71% | 151.447,00 |
| 25.07.2025 | 23,13 | 23,18 | 22,51 | 22,86 | 0,40% | 151.732,00 |
| 24.07.2025 | 22,33 | 23,09 | 22,24 | 22,77 | 1,47% | 163.191,00 |
| 23.07.2025 | 22,35 | 22,44 | 21,81 | 22,44 | 0,94% | 138.149,00 |