41,920$
1,45%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 41,36 | 42,82 | 41,11 | 41,92 | 1,45% | 698.589,00 |
| 16.04.2026 | 39,83 | 41,46 | 39,46 | 41,32 | 3,04% | 397.457,00 |
| 15.04.2026 | 39,86 | 40,50 | 39,42 | 40,10 | 0,65% | 314.132,00 |
| 14.04.2026 | 39,81 | 40,30 | 39,09 | 39,84 | -0,13% | 404.878,00 |
| 13.04.2026 | 40,86 | 41,20 | 39,53 | 39,89 | -2,37% | 309.042,00 |
| 10.04.2026 | 40,10 | 40,92 | 39,19 | 40,86 | 1,54% | 419.581,00 |
| 09.04.2026 | 40,42 | 41,20 | 40,15 | 40,24 | -0,47% | 394.423,00 |
| 08.04.2026 | 42,39 | 42,65 | 40,04 | 40,43 | -2,37% | 489.599,00 |
| 07.04.2026 | 42,59 | 42,64 | 41,11 | 41,41 | -2,88% | 396.309,00 |
| 06.04.2026 | 41,65 | 42,85 | 41,60 | 42,64 | 2,16% | 264.649,00 |
| 02.04.2026 | 41,42 | 42,22 | 41,34 | 41,74 | -0,48% | 218.785,00 |
| 01.04.2026 | 40,80 | 42,35 | 40,49 | 41,94 | 3,10% | 525.213,00 |
| 31.03.2026 | 40,60 | 41,67 | 40,03 | 40,68 | 1,27% | 548.263,00 |
| 30.03.2026 | 40,91 | 41,62 | 39,81 | 40,17 | -1,86% | 546.692,00 |
| 27.03.2026 | 40,66 | 41,78 | 40,15 | 40,93 | 0,15% | 395.138,00 |
| 26.03.2026 | 41,26 | 42,13 | 40,80 | 40,87 | -1,78% | 264.415,00 |
| 25.03.2026 | 41,25 | 42,42 | 41,10 | 41,61 | 1,86% | 517.163,00 |
| 24.03.2026 | 38,44 | 40,98 | 38,44 | 40,85 | 3,21% | 406.841,00 |
| 23.03.2026 | 38,22 | 39,99 | 37,97 | 39,58 | 5,77% | 466.117,00 |
| 20.03.2026 | 39,15 | 39,15 | 37,20 | 37,42 | -2,30% | 691.538,00 |
| 19.03.2026 | 38,66 | 41,48 | 36,63 | 38,30 | -0,88% | 1.007.120,00 |
| 18.03.2026 | 39,60 | 40,19 | 38,59 | 38,64 | -2,20% | 906.810,00 |
| 17.03.2026 | 37,27 | 39,94 | 37,27 | 39,51 | 6,01% | 872.841,00 |
| 16.03.2026 | 37,87 | 38,27 | 37,20 | 37,27 | -0,88% | 428.880,00 |
| 13.03.2026 | 37,65 | 38,08 | 37,00 | 37,60 | 0,83% | 361.156,00 |
| 12.03.2026 | 36,35 | 38,05 | 35,96 | 37,29 | 1,17% | 396.855,00 |
| 11.03.2026 | 36,27 | 36,87 | 34,73 | 36,86 | 1,49% | 207.889,00 |
| 10.03.2026 | 35,89 | 37,23 | 35,67 | 36,32 | 0,29% | 330.048,00 |
| 09.03.2026 | 34,51 | 36,29 | 34,51 | 36,22 | 1,05% | 601.370,00 |
| 06.03.2026 | 35,36 | 36,62 | 34,11 | 35,84 | -0,25% | 436.329,00 |
| 05.03.2026 | 35,76 | 36,21 | 34,42 | 35,93 | -0,03% | 650.005,00 |
| 04.03.2026 | 37,00 | 37,85 | 35,78 | 35,94 | -2,94% | 699.482,00 |
| 03.03.2026 | 35,20 | 37,09 | 35,20 | 37,03 | 0,57% | 600.609,00 |
| 02.03.2026 | 35,87 | 37,31 | 35,30 | 36,82 | 1,60% | 547.811,00 |
| 27.02.2026 | 34,69 | 36,51 | 34,54 | 36,24 | 5,07% | 1.042.749,00 |
| 26.02.2026 | 34,68 | 35,35 | 34,40 | 34,49 | -0,52% | 758.578,00 |
| 25.02.2026 | 35,45 | 35,74 | 34,10 | 34,67 | -2,26% | 919.860,00 |
| 24.02.2026 | 32,93 | 36,42 | 32,93 | 35,47 | 18,27% | 1.121.969,00 |
| 20.02.2026 | 31,25 | 31,49 | 29,43 | 29,99 | -3,63% | 624.305,00 |
| 19.02.2026 | 29,56 | 31,17 | 29,42 | 31,12 | 4,25% | 448.672,00 |
| 18.02.2026 | 30,06 | 31,49 | 29,73 | 29,85 | -1,03% | 533.928,00 |
| 17.02.2026 | 28,74 | 30,21 | 28,32 | 30,16 | 4,36% | 804.213,00 |
| 13.02.2026 | 27,40 | 30,21 | 27,40 | 28,90 | 5,63% | 1.044.980,00 |
| 12.02.2026 | 27,24 | 27,69 | 26,22 | 27,36 | 1,50% | 523.542,00 |
| 11.02.2026 | 27,01 | 27,63 | 26,48 | 26,96 | 0,17% | 509.752,00 |
| 10.02.2026 | 26,58 | 27,26 | 26,58 | 26,91 | 1,55% | 247.589,00 |
| 09.02.2026 | 26,28 | 26,66 | 25,58 | 26,50 | 1,49% | 130.594,00 |
| 06.02.2026 | 25,82 | 26,79 | 25,67 | 26,11 | 2,35% | 323.774,00 |
| 05.02.2026 | 26,57 | 26,73 | 25,31 | 25,51 | -4,03% | 265.713,00 |
| 04.02.2026 | 27,10 | 27,45 | 26,30 | 26,58 | -1,24% | 225.332,00 |
| 03.02.2026 | 27,04 | 27,27 | 26,33 | 26,92 | -1,01% | 194.227,00 |
| 02.02.2026 | 26,49 | 27,78 | 26,48 | 27,19 | 1,95% | 235.443,00 |
| 30.01.2026 | 26,34 | 27,05 | 26,34 | 26,67 | 0,11% | 183.785,00 |
| 29.01.2026 | 26,50 | 26,74 | 25,27 | 26,64 | 1,41% | 257.698,00 |
| 28.01.2026 | 26,27 | 26,67 | 26,00 | 26,27 | 0,96% | 197.488,00 |
| 27.01.2026 | 26,59 | 26,70 | 25,99 | 26,02 | -0,80% | 176.619,00 |
| 26.01.2026 | 26,98 | 27,14 | 26,01 | 26,23 | -4,83% | 262.446,00 |
| 22.01.2026 | 27,40 | 28,22 | 26,46 | 27,56 | 1,21% | 429.859,00 |
| 21.01.2026 | 25,63 | 27,30 | 25,52 | 27,23 | 7,12% | 470.333,00 |
| 20.01.2026 | 25,78 | 26,42 | 25,40 | 25,42 | -2,53% | 389.362,00 |
| 16.01.2026 | 26,69 | 26,95 | 26,00 | 26,08 | -2,36% | 300.709,00 |
| 15.01.2026 | 25,24 | 26,75 | 25,22 | 26,71 | 6,25% | 593.525,00 |
| 14.01.2026 | 25,16 | 25,20 | 24,37 | 25,14 | -0,08% | 276.277,00 |
| 13.01.2026 | 25,00 | 25,60 | 24,86 | 25,16 | 0,80% | 272.030,00 |
| 12.01.2026 | 24,70 | 25,48 | 24,47 | 24,96 | 0,20% | 219.707,00 |
| 09.01.2026 | 24,70 | 25,36 | 24,39 | 24,91 | 0,85% | 251.671,00 |
| 08.01.2026 | 24,89 | 25,20 | 24,65 | 24,70 | -1,04% | 185.660,00 |
| 07.01.2026 | 24,97 | 25,65 | 24,71 | 24,96 | 0,36% | 162.428,00 |
| 06.01.2026 | 24,40 | 24,90 | 24,23 | 24,87 | 1,34% | 184.058,00 |
| 05.01.2026 | 23,11 | 25,08 | 22,67 | 24,54 | 5,28% | 424.501,00 |
| 02.01.2026 | 24,17 | 24,69 | 23,19 | 23,31 | -3,48% | 220.707,00 |
| 31.12.2025 | 24,61 | 24,73 | 24,06 | 24,15 | -1,87% | 295.789,00 |
| 30.12.2025 | 24,78 | 25,05 | 24,49 | 24,61 | -0,97% | 117.843,00 |
| 29.12.2025 | 24,74 | 24,89 | 24,49 | 24,85 | 0,08% | 129.932,00 |
| 26.12.2025 | 24,72 | 25,01 | 24,53 | 24,83 | 0,20% | 99.861,00 |
| 24.12.2025 | 24,57 | 25,07 | 24,46 | 24,78 | 1,68% | 102.570,00 |
| 23.12.2025 | 24,21 | 24,50 | 24,20 | 24,37 | 0,41% | 229.355,00 |
| 22.12.2025 | 23,77 | 24,74 | 23,77 | 24,27 | 1,80% | 194.390,00 |
| 19.12.2025 | 23,76 | 24,05 | 23,61 | 23,84 | -0,54% | 258.487,00 |
| 18.12.2025 | 23,53 | 24,13 | 23,00 | 23,97 | 2,88% | 254.816,00 |
| 17.12.2025 | 23,21 | 23,76 | 23,04 | 23,30 | 0,47% | 187.148,00 |
| 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 |