106,036$
-0,78%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 106,68 | 106,93 | 104,63 | 105,42 | -1,36% | - |
| 19.03.2026 | 104,64 | 107,68 | 104,00 | 106,87 | 1,02% | - |
| 18.03.2026 | 106,14 | 107,61 | 104,24 | 105,80 | -0,59% | - |
| 17.03.2026 | 105,74 | 108,07 | 104,64 | 106,43 | 1,37% | - |
| 16.03.2026 | 105,88 | 105,88 | 103,78 | 104,99 | 0,60% | - |
| 13.03.2026 | 104,12 | 104,96 | 103,52 | 104,37 | 0,43% | - |
| 12.03.2026 | 102,41 | 104,88 | 100,64 | 103,92 | 2,91% | - |
| 11.03.2026 | 101,04 | 102,18 | 99,16 | 100,98 | -0,31% | - |
| 10.03.2026 | 103,28 | 103,29 | 99,75 | 101,30 | -1,68% | - |
| 09.03.2026 | 100,00 | 103,23 | 100,00 | 103,03 | 1,81% | - |
| 06.03.2026 | 100,92 | 102,83 | 99,82 | 101,20 | -0,61% | - |
| 05.03.2026 | 100,11 | 102,09 | 100,11 | 101,81 | 1,40% | - |
| 04.03.2026 | 102,94 | 102,95 | 99,35 | 100,41 | -2,18% | - |
| 03.03.2026 | 98,06 | 103,39 | 97,97 | 102,64 | 2,93% | - |
| 02.03.2026 | 97,11 | 100,12 | 97,11 | 99,72 | 1,92% | - |
| 27.02.2026 | 97,61 | 99,81 | 97,27 | 97,84 | -1,00% | - |
| 26.02.2026 | 96,51 | 100,53 | 96,51 | 98,83 | 2,78% | - |
| 25.02.2026 | 99,23 | 99,23 | 94,58 | 96,16 | -3,68% | - |
| 24.02.2026 | 98,58 | 99,85 | 96,40 | 99,83 | 1,31% | - |
| 23.02.2026 | 96,00 | 99,72 | 95,90 | 98,54 | 1,97% | 683.151,00 |
| 20.02.2026 | 97,37 | 99,14 | 96,48 | 96,64 | -0,11% | 422.107,00 |
| 19.02.2026 | 96,62 | 97,88 | 95,30 | 96,75 | -0,88% | 483.819,00 |
| 18.02.2026 | 95,12 | 97,89 | 95,12 | 97,61 | 2,11% | 353.241,00 |
| 17.02.2026 | 95,92 | 97,22 | 94,35 | 95,59 | 0,07% | 336.034,00 |
| 13.02.2026 | 93,45 | 96,20 | 92,60 | 95,52 | 2,80% | 433.035,00 |
| 12.02.2026 | 95,31 | 96,79 | 90,47 | 92,92 | -2,36% | 632.676,00 |
| 11.02.2026 | 100,66 | 101,34 | 94,63 | 95,17 | -5,62% | 381.941,00 |
| 10.02.2026 | 103,17 | 104,28 | 100,68 | 100,84 | -1,73% | 314.802,00 |
| 09.02.2026 | 103,47 | 103,95 | 100,86 | 102,62 | -1,78% | 379.584,00 |
| 06.02.2026 | 104,97 | 105,99 | 103,72 | 104,48 | 1,22% | 332.719,00 |
| 05.02.2026 | 100,99 | 103,85 | 100,11 | 103,22 | 2,76% | 450.328,00 |
| 04.02.2026 | 98,76 | 101,73 | 97,79 | 100,45 | 1,05% | 538.543,00 |
| 03.02.2026 | 104,62 | 105,39 | 97,24 | 99,41 | -5,93% | 795.271,00 |
| 02.02.2026 | 103,87 | 107,26 | 102,91 | 105,68 | 2,06% | 546.424,00 |
| 30.01.2026 | 108,33 | 109,84 | 103,23 | 103,55 | -3,92% | 835.084,00 |
| 29.01.2026 | 121,79 | 124,60 | 102,16 | 107,78 | -7,02% | 1.516.620,00 |
| 28.01.2026 | 117,14 | 117,78 | 114,28 | 115,92 | 0,61% | 790.052,00 |
| 27.01.2026 | 117,99 | 118,83 | 114,70 | 115,22 | -2,52% | 606.992,00 |
| 26.01.2026 | 121,45 | 121,82 | 116,98 | 118,20 | -2,54% | 442.367,00 |
| 23.01.2026 | 121,95 | 122,31 | 119,14 | 121,28 | -0,32% | 296.987,00 |
| 22.01.2026 | 122,19 | 124,11 | 120,55 | 121,67 | 0,07% | 248.012,00 |
| 21.01.2026 | 119,46 | 122,24 | 118,74 | 121,59 | 2,81% | 309.147,00 |
| 20.01.2026 | 115,50 | 118,40 | 115,50 | 118,27 | -0,13% | 266.423,00 |
| 19.01.2026 | 116,03 | 118,55 | 115,67 | 118,43 | 1,35% | - |
| 16.01.2026 | 117,83 | 118,00 | 115,91 | 116,85 | -0,46% | 313.170,00 |
| 15.01.2026 | 115,67 | 120,53 | 114,96 | 117,39 | 2,35% | 468.163,00 |
| 14.01.2026 | 114,40 | 115,73 | 112,09 | 114,69 | 0,11% | 360.389,00 |
| 13.01.2026 | 116,20 | 116,38 | 113,13 | 114,56 | -1,28% | 231.101,00 |
| 12.01.2026 | 113,12 | 116,42 | 112,28 | 116,05 | 2,18% | 382.849,00 |
| 09.01.2026 | 112,38 | 113,87 | 111,31 | 113,57 | 0,40% | 210.704,00 |
| 08.01.2026 | 110,22 | 113,12 | 109,75 | 113,12 | 2,88% | 306.372,00 |
| 07.01.2026 | 110,24 | 111,05 | 108,53 | 109,95 | -0,52% | 268.841,00 |
| 06.01.2026 | 109,58 | 111,55 | 108,14 | 110,53 | 0,87% | 375.545,00 |
| 05.01.2026 | 104,62 | 113,11 | 104,23 | 109,58 | 4,89% | 485.203,00 |
| 02.01.2026 | 104,11 | 105,23 | 103,11 | 104,47 | 0,97% | 301.591,00 |
| 31.12.2025 | 103,82 | 104,11 | 103,09 | 103,47 | -0,51% | 331.092,00 |
| 30.12.2025 | 103,95 | 104,74 | 103,59 | 104,00 | -0,51% | 310.650,00 |
| 29.12.2025 | 103,64 | 104,64 | 103,55 | 104,53 | -0,14% | 334.379,00 |
| 26.12.2025 | 103,30 | 104,90 | 103,01 | 104,68 | 0,98% | 320.478,00 |
| 24.12.2025 | 102,81 | 104,17 | 102,77 | 103,66 | 0,04% | 186.466,00 |
| 23.12.2025 | 102,50 | 104,20 | 102,36 | 103,62 | 0,87% | 436.712,00 |
| 22.12.2025 | 101,22 | 102,78 | 99,27 | 102,73 | 2,12% | 378.178,00 |
| 19.12.2025 | 99,59 | 101,75 | 99,59 | 100,60 | 1,21% | 857.940,00 |
| 18.12.2025 | 100,07 | 101,59 | 98,97 | 99,40 | -0,60% | 487.166,00 |
| 17.12.2025 | 99,84 | 101,68 | 99,50 | 100,00 | -0,32% | 491.107,00 |
| 16.12.2025 | 98,47 | 102,32 | 98,02 | 100,32 | 2,62% | 769.725,00 |
| 15.12.2025 | 95,59 | 99,56 | 95,59 | 97,76 | 5,25% | 535.055,00 |
| 12.12.2025 | 94,04 | 94,63 | 92,50 | 92,88 | -0,24% | 478.178,00 |
| 11.12.2025 | 93,95 | 94,40 | 92,56 | 93,10 | 0,09% | 633.514,00 |
| 10.12.2025 | 93,55 | 94,87 | 92,68 | 93,02 | -1,15% | 530.446,00 |
| 09.12.2025 | 93,81 | 94,61 | 92,78 | 94,10 | 0,58% | 477.408,00 |
| 08.12.2025 | 94,49 | 95,00 | 93,52 | 93,56 | -1,04% | 488.462,00 |
| 05.12.2025 | 96,01 | 96,90 | 92,80 | 94,54 | -1,63% | 509.399,00 |
| 04.12.2025 | 95,87 | 96,62 | 94,46 | 96,11 | 1,87% | 627.911,00 |
| 03.12.2025 | 94,18 | 96,26 | 93,81 | 94,35 | 0,08% | 801.092,00 |
| 02.12.2025 | 94,95 | 95,91 | 93,96 | 94,27 | 0,47% | 672.795,00 |
| 01.12.2025 | 91,33 | 95,53 | 90,57 | 93,83 | 1,37% | 545.750,00 |
| 28.11.2025 | 92,23 | 93,71 | 92,18 | 92,56 | 0,08% | 256.337,00 |
| 26.11.2025 | 90,37 | 93,74 | 90,37 | 92,49 | 3,21% | 657.990,00 |
| 25.11.2025 | 90,42 | 92,36 | 89,02 | 89,61 | 0,28% | 1.099.909,00 |
| 24.11.2025 | 93,16 | 93,99 | 86,97 | 89,36 | -4,29% | 1.676.734,00 |
| 21.11.2025 | 93,83 | 95,52 | 91,94 | 93,37 | -0,44% | 755.344,00 |
| 20.11.2025 | 96,00 | 96,42 | 93,68 | 93,78 | -2,11% | 608.805,00 |
| 19.11.2025 | 96,52 | 96,67 | 95,21 | 95,80 | 0,05% | 491.095,00 |
| 18.11.2025 | 94,48 | 96,67 | 94,25 | 95,75 | 2,10% | 498.569,00 |
| 17.11.2025 | 96,13 | 96,96 | 93,52 | 93,78 | -2,79% | 516.324,00 |
| 14.11.2025 | 94,87 | 98,31 | 94,55 | 96,47 | 0,22% | 415.222,00 |
| 13.11.2025 | 95,58 | 98,09 | 95,20 | 96,26 | -0,62% | 600.499,00 |
| 12.11.2025 | 95,72 | 98,21 | 95,19 | 96,86 | 0,36% | 699.593,00 |
| 11.11.2025 | 95,94 | 97,07 | 94,19 | 96,51 | 1,39% | 529.968,00 |
| 10.11.2025 | 95,49 | 97,32 | 94,07 | 95,19 | 0,32% | 484.300,00 |
| 07.11.2025 | 94,98 | 96,91 | 93,62 | 94,89 | -0,26% | 702.887,00 |
| 06.11.2025 | 98,21 | 100,30 | 94,93 | 95,14 | -2,41% | 791.465,00 |
| 05.11.2025 | 95,47 | 99,05 | 93,68 | 97,49 | 5,71% | 1.070.989,00 |
| 04.11.2025 | 95,64 | 96,49 | 91,03 | 92,22 | -3,54% | 1.206.467,00 |
| 03.11.2025 | 99,26 | 99,81 | 92,74 | 95,60 | -2,47% | 1.882.351,00 |
| 31.10.2025 | 130,57 | 135,99 | 94,29 | 98,02 | -30,86% | 3.507.431,00 |
| 30.10.2025 | 141,60 | 145,44 | 140,55 | 141,77 | 0,52% | 494.656,00 |
| 29.10.2025 | 151,24 | 152,12 | 139,14 | 141,04 | -8,40% | 639.778,00 |
| 28.10.2025 | 153,67 | 154,91 | 152,00 | 153,98 | 0,09% | 156.616,00 |