21,850$
3,31%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 22,81 | 22,81 | 22,18 | 22,23 | -2,54% | 167.620,00 |
| 21.07.2025 | 22,94 | 23,06 | 22,38 | 22,81 | -0,57% | 166.320,00 |
| 18.07.2025 | 23,13 | 23,32 | 22,45 | 22,94 | -0,17% | 119.861,00 |
| 17.07.2025 | 22,67 | 23,19 | 22,55 | 22,98 | 1,64% | 158.475,00 |
| 16.07.2025 | 22,89 | 23,13 | 22,42 | 22,61 | -0,83% | 187.776,00 |
| 15.07.2025 | 22,84 | 22,94 | 22,20 | 22,80 | 0,04% | 157.391,00 |
| 14.07.2025 | 22,62 | 23,04 | 22,45 | 22,79 | 0,62% | 206.153,00 |
| 11.07.2025 | 22,63 | 22,77 | 22,02 | 22,65 | 0,18% | 181.037,00 |
| 10.07.2025 | 23,04 | 23,32 | 22,60 | 22,61 | -2,08% | 246.701,00 |
| 09.07.2025 | 22,71 | 23,11 | 22,34 | 23,09 | 2,39% | 168.920,00 |
| 08.07.2025 | 22,83 | 22,83 | 22,05 | 22,55 | -0,35% | 221.293,00 |
| 07.07.2025 | 22,75 | 23,11 | 22,26 | 22,63 | -1,52% | 200.123,00 |
| 03.07.2025 | 22,83 | 23,29 | 22,36 | 22,98 | 1,46% | 234.944,00 |
| 02.07.2025 | 23,22 | 23,22 | 21,05 | 22,65 | -2,54% | 706.946,00 |
| 01.07.2025 | 23,00 | 23,66 | 22,78 | 23,24 | 0,96% | 369.739,00 |
| 30.06.2025 | 23,93 | 24,08 | 22,97 | 23,02 | -3,20% | 286.476,00 |
| 27.06.2025 | 22,98 | 23,98 | 22,32 | 23,78 | 3,39% | 1.338.343,00 |
| 26.06.2025 | 22,94 | 23,22 | 22,70 | 23,00 | 0,79% | 166.946,00 |
| 25.06.2025 | 23,14 | 23,14 | 22,53 | 22,82 | -1,00% | 277.784,00 |
| 24.06.2025 | 23,38 | 23,39 | 22,76 | 23,05 | -0,17% | 174.076,00 |
| 23.06.2025 | 22,40 | 23,09 | 22,08 | 23,09 | 2,71% | 175.841,00 |
| 20.06.2025 | 22,72 | 22,80 | 22,32 | 22,48 | -0,22% | 220.398,00 |
| 18.06.2025 | 22,51 | 22,90 | 22,43 | 22,53 | -0,13% | 119.422,00 |
| 17.06.2025 | 22,62 | 22,62 | 22,16 | 22,56 | -1,10% | 152.047,00 |
| 16.06.2025 | 22,70 | 23,12 | 22,60 | 22,81 | 1,56% | 183.773,00 |
| 13.06.2025 | 21,91 | 22,53 | 21,87 | 22,46 | 0,31% | 155.056,00 |
| 12.06.2025 | 21,34 | 22,41 | 21,30 | 22,39 | 3,51% | 231.890,00 |
| 11.06.2025 | 21,26 | 21,75 | 20,73 | 21,63 | 2,22% | 280.739,00 |
| 10.06.2025 | 22,17 | 22,17 | 20,96 | 21,16 | -3,86% | 312.700,00 |
| 09.06.2025 | 23,22 | 23,40 | 21,17 | 22,01 | -4,51% | 274.136,00 |
| 06.06.2025 | 22,99 | 23,05 | 22,65 | 23,05 | 2,26% | 217.503,00 |
| 05.06.2025 | 22,87 | 23,18 | 22,46 | 22,54 | -1,36% | 194.931,00 |
| 04.06.2025 | 23,30 | 23,31 | 22,75 | 22,85 | -1,55% | 165.204,00 |
| 03.06.2025 | 23,10 | 23,47 | 22,54 | 23,21 | 0,56% | 279.070,00 |
| 02.06.2025 | 23,58 | 23,96 | 22,89 | 23,08 | -3,03% | 358.860,00 |
| 30.05.2025 | 22,98 | 24,20 | 22,73 | 23,80 | 2,32% | 562.610,00 |
| 29.05.2025 | 23,75 | 23,75 | 23,12 | 23,26 | -1,94% | 401.674,00 |
| 28.05.2025 | 22,96 | 23,83 | 22,50 | 23,72 | 3,00% | 510.617,00 |
| 27.05.2025 | 22,60 | 23,10 | 22,21 | 23,03 | 4,59% | 515.270,00 |
| 23.05.2025 | 21,40 | 22,11 | 21,37 | 22,02 | 2,80% | 254.289,00 |
| 22.05.2025 | 21,33 | 21,92 | 21,33 | 21,42 | -0,09% | 255.410,00 |
| 21.05.2025 | 21,24 | 21,80 | 21,03 | 21,44 | 0,23% | 226.825,00 |