69,887$
-3,00%
Echtzeit-Aktienkurs Adtalem Global Education
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 72,19 | 72,46 | 69,77 | 69,79 | -3,14% | 480.207,00 |
| 05.09.2024 | 73,30 | 73,30 | 71,72 | 72,05 | -2,17% | 362.244,00 |
| 04.09.2024 | 73,27 | 74,52 | 73,06 | 73,65 | 0,35% | 421.829,00 |
| 03.09.2024 | 74,72 | 75,40 | 73,09 | 73,39 | -3,06% | 478.410,00 |
| 30.08.2024 | 75,50 | 76,43 | 75,24 | 75,71 | 0,28% | 368.744,00 |
| 29.08.2024 | 75,93 | 76,44 | 74,93 | 75,50 | 0,04% | 333.248,00 |
| 28.08.2024 | 75,40 | 76,25 | 74,96 | 75,47 | -0,11% | 440.174,00 |
| 27.08.2024 | 74,98 | 75,91 | 72,74 | 75,55 | -0,28% | 369.301,00 |
| 26.08.2024 | 75,83 | 76,34 | 74,90 | 75,76 | 0,54% | 436.104,00 |
| 23.08.2024 | 74,08 | 75,66 | 73,80 | 75,35 | 1,99% | 395.888,00 |
| 22.08.2024 | 73,42 | 74,48 | 73,12 | 73,88 | 0,68% | 291.762,00 |
| 21.08.2024 | 72,01 | 74,47 | 71,40 | 73,38 | 2,04% | 405.171,00 |
| 20.08.2024 | 71,66 | 72,16 | 71,28 | 71,91 | 0,31% | 261.828,00 |
| 19.08.2024 | 72,67 | 72,80 | 71,25 | 71,69 | -1,70% | 363.686,00 |
| 16.08.2024 | 73,05 | 73,71 | 72,47 | 72,93 | -0,29% | 330.737,00 |
| 15.08.2024 | 75,63 | 76,02 | 73,14 | 73,14 | -1,22% | 408.189,00 |
| 14.08.2024 | 73,38 | 74,38 | 72,64 | 74,04 | 1,27% | 322.555,00 |
| 13.08.2024 | 71,91 | 74,28 | 71,72 | 73,11 | 2,31% | 528.648,00 |
| 12.08.2024 | 71,66 | 72,79 | 70,88 | 71,46 | -0,85% | 393.572,00 |
| 09.08.2024 | 71,49 | 72,45 | 70,50 | 72,07 | 0,78% | 365.472,00 |
| 08.08.2024 | 68,98 | 71,93 | 68,64 | 71,51 | 4,78% | 654.870,00 |
| 07.08.2024 | 76,02 | 76,42 | 67,30 | 68,25 | -8,65% | 954.016,00 |
| 06.08.2024 | 73,73 | 75,36 | 72,73 | 74,71 | 1,44% | 863.575,00 |
| 05.08.2024 | 72,00 | 74,19 | 71,50 | 73,65 | -2,67% | 562.795,00 |
| 02.08.2024 | 75,13 | 76,32 | 74,50 | 75,67 | -1,71% | 386.320,00 |
| 01.08.2024 | 78,55 | 78,99 | 76,25 | 76,99 | -1,81% | 458.014,00 |
| 31.07.2024 | 78,26 | 79,20 | 77,00 | 78,41 | 0,22% | 510.095,00 |
| 30.07.2024 | 79,05 | 80,17 | 78,05 | 78,24 | -0,62% | 417.249,00 |
| 29.07.2024 | 79,30 | 79,81 | 78,05 | 78,73 | -0,10% | 358.734,00 |
| 26.07.2024 | 78,28 | 79,28 | 78,24 | 78,81 | 2,34% | 420.521,00 |
| 25.07.2024 | 79,25 | 79,67 | 76,86 | 77,01 | -2,41% | 704.896,00 |
| 24.07.2024 | 79,04 | 80,05 | 77,52 | 78,91 | -0,52% | 384.020,00 |
| 23.07.2024 | 78,20 | 80,18 | 78,20 | 79,32 | 1,33% | 425.941,00 |
| 22.07.2024 | 77,35 | 78,83 | 76,90 | 78,28 | 1,81% | 440.763,00 |
| 19.07.2024 | 77,90 | 78,10 | 76,86 | 76,89 | -1,46% | 376.997,00 |
| 18.07.2024 | 78,05 | 79,84 | 77,66 | 78,03 | 0,00% | 370.027,00 |
| 17.07.2024 | 77,10 | 79,72 | 77,10 | 78,03 | 1,01% | 653.989,00 |
| 16.07.2024 | 76,00 | 78,42 | 76,00 | 77,25 | 2,86% | 677.742,00 |
| 15.07.2024 | 76,91 | 77,87 | 74,50 | 75,10 | 5,66% | 853.377,00 |
| 12.07.2024 | 70,00 | 71,71 | 70,00 | 71,08 | 1,92% | 262.586,00 |
| 11.07.2024 | 68,55 | 69,83 | 68,17 | 69,74 | 3,07% | 325.735,00 |
| 10.07.2024 | 67,42 | 67,80 | 67,00 | 67,66 | 0,86% | 238.269,00 |
| 09.07.2024 | 68,03 | 68,62 | 66,90 | 67,08 | -1,64% | 315.046,00 |
| 08.07.2024 | 68,33 | 69,14 | 68,06 | 68,20 | 0,24% | 289.722,00 |
| 05.07.2024 | 67,88 | 68,56 | 67,69 | 68,04 | 0,06% | 337.231,00 |
| 03.07.2024 | 67,82 | 68,41 | 67,25 | 68,00 | 0,85% | 321.280,00 |
| 02.07.2024 | 67,40 | 68,06 | 67,23 | 67,43 | 0,24% | 376.452,00 |
| 01.07.2024 | 68,38 | 68,65 | 65,30 | 67,27 | -1,38% | 582.988,00 |
| 28.06.2024 | 66,61 | 68,79 | 66,55 | 68,21 | 3,38% | 1.258.460,00 |
| 27.06.2024 | 66,17 | 66,85 | 65,55 | 65,98 | 0,05% | 539.783,00 |
| 26.06.2024 | 65,41 | 65,98 | 64,75 | 65,95 | 0,17% | 394.614,00 |
| 25.06.2024 | 65,39 | 66,11 | 65,16 | 65,84 | 0,75% | 550.046,00 |
| 24.06.2024 | 64,01 | 67,26 | 63,81 | 65,35 | -0,47% | 659.081,00 |
| 21.06.2024 | 63,63 | 65,66 | 63,59 | 65,66 | 3,19% | 3.614.782,00 |
| 20.06.2024 | 63,72 | 64,46 | 63,24 | 63,63 | -0,80% | 507.214,00 |
| 18.06.2024 | 63,47 | 64,33 | 62,86 | 64,14 | 1,38% | 291.759,00 |
| 17.06.2024 | 62,99 | 63,99 | 62,70 | 63,27 | 0,38% | 300.011,00 |
| 14.06.2024 | 63,62 | 64,00 | 62,28 | 63,03 | -1,68% | 359.059,00 |
| 13.06.2024 | 64,62 | 64,71 | 63,95 | 64,11 | -1,00% | 256.219,00 |
| 12.06.2024 | 65,52 | 65,93 | 64,70 | 64,76 | 0,37% | 357.001,00 |
| 11.06.2024 | 63,98 | 65,34 | 63,58 | 64,52 | 0,16% | 348.612,00 |
| 10.06.2024 | 65,12 | 66,95 | 64,06 | 64,42 | -1,54% | 550.636,00 |
| 07.06.2024 | 65,36 | 66,24 | 65,24 | 65,43 | -0,47% | 341.692,00 |
| 06.06.2024 | 65,60 | 66,17 | 65,13 | 65,74 | 0,15% | 315.524,00 |
| 05.06.2024 | 65,25 | 65,68 | 64,76 | 65,64 | 0,67% | 161.918,00 |
| 04.06.2024 | 65,09 | 66,11 | 64,65 | 65,20 | -0,62% | 358.092,00 |
| 03.06.2024 | 65,10 | 66,04 | 64,19 | 65,61 | 1,89% | 441.904,00 |
| 31.05.2024 | 65,58 | 65,62 | 63,52 | 64,39 | -1,75% | 425.985,00 |
| 30.05.2024 | 64,78 | 66,08 | 63,87 | 65,54 | 1,72% | 304.068,00 |
| 29.05.2024 | 65,49 | 65,69 | 64,21 | 64,43 | -2,59% | 245.557,00 |
| 28.05.2024 | 66,09 | 66,58 | 64,82 | 66,14 | 0,92% | 336.820,00 |
| 24.05.2024 | 64,80 | 66,09 | 64,60 | 65,54 | 0,75% | 214.173,00 |
| 23.05.2024 | 65,52 | 65,81 | 64,47 | 65,05 | -0,49% | 207.157,00 |
| 22.05.2024 | 65,99 | 66,57 | 65,18 | 65,37 | -1,13% | 300.237,00 |
| 21.05.2024 | 65,13 | 66,31 | 64,59 | 66,12 | 0,99% | 279.994,00 |
| 20.05.2024 | 65,24 | 66,14 | 65,20 | 65,47 | 0,31% | 238.982,00 |
| 17.05.2024 | 66,17 | 66,17 | 64,26 | 65,27 | -1,03% | 258.254,00 |
| 16.05.2024 | 65,85 | 67,69 | 65,75 | 65,95 | -0,08% | 610.889,00 |
| 15.05.2024 | 65,73 | 66,30 | 64,47 | 66,00 | 0,43% | 443.538,00 |
| 14.05.2024 | 65,54 | 66,83 | 65,13 | 65,72 | 0,95% | 520.114,00 |
| 13.05.2024 | 65,25 | 65,34 | 64,18 | 65,10 | 0,46% | 490.242,00 |
| 10.05.2024 | 63,94 | 64,88 | 63,77 | 64,80 | 1,25% | 316.069,00 |
| 09.05.2024 | 64,12 | 64,53 | 62,77 | 64,00 | -0,78% | 480.216,00 |
| 08.05.2024 | 63,00 | 65,01 | 61,65 | 64,50 | 2,32% | 520.154,00 |
| 07.05.2024 | 63,13 | 63,94 | 62,37 | 63,04 | 0,00% | 520.729,00 |
| 06.05.2024 | 60,42 | 63,33 | 59,35 | 63,04 | 4,93% | 977.414,00 |
| 03.05.2024 | 56,50 | 61,88 | 56,09 | 60,08 | 14,66% | 1.144.803,00 |
| 02.05.2024 | 50,56 | 54,51 | 50,56 | 52,40 | 3,72% | 667.533,00 |
| 01.05.2024 | 49,28 | 51,33 | 48,94 | 50,52 | 1,81% | 519.666,00 |
| 30.04.2024 | 49,57 | 49,98 | 49,12 | 49,62 | -0,60% | 385.660,00 |
| 29.04.2024 | 49,66 | 50,03 | 49,00 | 49,92 | 0,48% | 190.124,00 |
| 26.04.2024 | 47,83 | 49,78 | 47,60 | 49,68 | 4,30% | 457.499,00 |
| 25.04.2024 | 46,94 | 47,94 | 46,50 | 47,63 | 0,89% | 340.548,00 |
| 24.04.2024 | 46,99 | 47,40 | 46,50 | 47,21 | 0,36% | 340.375,00 |
| 23.04.2024 | 46,88 | 47,39 | 46,46 | 47,04 | 0,43% | 261.122,00 |
| 22.04.2024 | 46,38 | 47,26 | 46,18 | 46,84 | 1,10% | 244.994,00 |
| 19.04.2024 | 46,00 | 46,58 | 45,93 | 46,33 | 0,41% | 318.135,00 |
| 18.04.2024 | 46,19 | 46,86 | 46,03 | 46,14 | 0,33% | 249.805,00 |
| 17.04.2024 | 46,08 | 46,73 | 45,86 | 45,99 | 0,68% | 269.408,00 |
| 16.04.2024 | 45,44 | 45,95 | 45,18 | 45,68 | 0,20% | 294.496,00 |