97,669$
-7,22%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 106,07 | 106,54 | 97,60 | 97,67 | -7,22% | 530.971,00 |
| 20.02.2025 | 105,83 | 105,83 | 103,26 | 105,27 | -1,16% | 379.431,00 |
| 19.02.2025 | 106,04 | 107,26 | 104,95 | 106,51 | 0,57% | 390.190,00 |
| 18.02.2025 | 103,93 | 105,91 | 102,56 | 105,91 | 2,02% | 372.903,00 |
| 17.02.2025 | 103,70 | 103,88 | 103,70 | 103,81 | 0,33% | - |
| 14.02.2025 | 104,25 | 105,41 | 102,56 | 103,47 | 0,15% | 401.291,00 |
| 13.02.2025 | 105,78 | 106,79 | 102,56 | 103,32 | -1,60% | 435.291,00 |
| 12.02.2025 | 104,81 | 106,00 | 103,96 | 105,00 | -1,25% | 423.112,00 |
| 11.02.2025 | 106,50 | 106,81 | 105,33 | 106,33 | -1,43% | 396.995,00 |
| 10.02.2025 | 108,17 | 108,17 | 105,76 | 107,87 | 0,71% | 380.296,00 |
| 07.02.2025 | 109,32 | 109,89 | 106,37 | 107,11 | -1,89% | 437.891,00 |
| 06.02.2025 | 110,34 | 110,34 | 107,93 | 109,17 | -0,85% | 363.712,00 |
| 05.02.2025 | 108,47 | 110,67 | 107,17 | 110,11 | 2,33% | 444.515,00 |
| 04.02.2025 | 105,19 | 107,83 | 104,00 | 107,60 | 2,72% | 482.596,00 |
| 03.02.2025 | 101,84 | 105,23 | 101,84 | 104,75 | -2,22% | 646.073,00 |
| 31.01.2025 | 109,90 | 112,44 | 105,56 | 107,13 | 4,60% | 920.591,00 |
| 30.01.2025 | 101,79 | 103,15 | 100,43 | 102,42 | 2,56% | 765.415,00 |
| 29.01.2025 | 98,02 | 100,24 | 98,02 | 99,86 | 1,87% | 349.502,00 |
| 28.01.2025 | 98,50 | 99,60 | 97,04 | 98,03 | 0,85% | 323.714,00 |
| 27.01.2025 | 98,01 | 99,76 | 96,79 | 97,20 | -2,43% | 331.147,00 |
| 24.01.2025 | 99,78 | 100,36 | 98,94 | 99,62 | -0,73% | 213.973,00 |
| 23.01.2025 | 99,96 | 100,54 | 99,26 | 100,35 | 0,74% | 283.001,00 |
| 22.01.2025 | 99,55 | 100,20 | 99,00 | 99,61 | 0,51% | 257.190,00 |
| 21.01.2025 | 99,50 | 100,05 | 97,84 | 99,10 | 0,95% | 385.054,00 |
| 17.01.2025 | 98,98 | 99,17 | 97,68 | 98,17 | 0,85% | 225.066,00 |
| 16.01.2025 | 97,52 | 98,64 | 97,10 | 97,34 | -0,11% | 311.813,00 |
| 15.01.2025 | 97,66 | 98,50 | 96,23 | 97,45 | 1,82% | 385.856,00 |
| 14.01.2025 | 95,41 | 97,00 | 94,83 | 95,71 | 1,50% | 406.929,00 |
| 13.01.2025 | 91,25 | 94,58 | 89,62 | 94,30 | 2,88% | 289.969,00 |
| 10.01.2025 | 93,23 | 93,43 | 91,27 | 91,66 | -2,91% | 251.543,00 |
| 08.01.2025 | 93,31 | 94,59 | 92,08 | 94,41 | 0,93% | 312.365,00 |
| 07.01.2025 | 94,84 | 95,14 | 92,66 | 93,54 | -1,17% | 505.627,00 |
| 06.01.2025 | 97,37 | 97,37 | 93,04 | 94,65 | -0,34% | 432.595,00 |
| 03.01.2025 | 93,44 | 95,30 | 93,24 | 94,97 | 2,38% | 468.481,00 |
| 02.01.2025 | 91,08 | 95,00 | 91,07 | 92,76 | 2,10% | 532.365,00 |
| 31.12.2024 | 90,42 | 92,33 | 90,42 | 90,85 | 0,80% | 398.961,00 |
| 30.12.2024 | 89,97 | 91,15 | 89,00 | 90,13 | -0,81% | 170.010,00 |
| 27.12.2024 | 91,43 | 92,78 | 89,87 | 90,87 | -1,35% | 224.495,00 |
| 26.12.2024 | 91,03 | 92,62 | 90,76 | 92,11 | 1,15% | 277.126,00 |
| 24.12.2024 | 89,40 | 91,33 | 89,01 | 91,06 | 2,07% | 136.208,00 |
| 23.12.2024 | 87,28 | 89,42 | 86,65 | 89,21 | 2,21% | 293.613,00 |
| 20.12.2024 | 87,01 | 88,94 | 86,50 | 87,28 | -1,28% | 2.115.564,00 |
| 19.12.2024 | 87,54 | 89,10 | 86,11 | 88,41 | 2,83% | 549.201,00 |
| 18.12.2024 | 90,73 | 90,81 | 84,79 | 85,98 | -4,72% | 482.386,00 |
| 17.12.2024 | 90,77 | 91,99 | 89,39 | 90,24 | -1,34% | 362.213,00 |
| 16.12.2024 | 88,66 | 91,53 | 88,20 | 91,47 | 3,06% | 316.471,00 |
| 13.12.2024 | 89,12 | 90,32 | 88,28 | 88,75 | -0,73% | 228.978,00 |
| 12.12.2024 | 89,68 | 89,99 | 88,45 | 89,40 | 0,68% | 331.698,00 |
| 11.12.2024 | 89,13 | 90,38 | 88,44 | 88,80 | 0,60% | 233.589,00 |
| 10.12.2024 | 88,06 | 89,22 | 86,50 | 88,27 | 0,40% | 331.777,00 |
| 09.12.2024 | 90,90 | 91,30 | 87,50 | 87,92 | -3,60% | 374.455,00 |
| 06.12.2024 | 91,76 | 92,10 | 89,68 | 91,20 | -0,53% | 361.193,00 |
| 05.12.2024 | 91,88 | 92,52 | 91,10 | 91,69 | 0,05% | 238.465,00 |
| 04.12.2024 | 91,35 | 92,70 | 90,81 | 91,64 | 0,93% | 318.389,00 |
| 03.12.2024 | 91,83 | 92,61 | 90,06 | 90,80 | -0,84% | 235.180,00 |
| 02.12.2024 | 91,46 | 92,00 | 89,57 | 91,57 | 0,18% | 521.073,00 |
| 29.11.2024 | 91,63 | 91,70 | 89,54 | 91,41 | 0,73% | 202.394,00 |
| 27.11.2024 | 91,77 | 92,27 | 90,20 | 90,75 | -0,74% | 223.971,00 |
| 26.11.2024 | 90,74 | 91,83 | 90,60 | 91,43 | -0,15% | 185.413,00 |
| 25.11.2024 | 91,00 | 92,91 | 91,00 | 91,57 | 1,65% | 463.693,00 |
| 22.11.2024 | 89,53 | 91,21 | 89,33 | 90,08 | 1,42% | 337.331,00 |
| 21.11.2024 | 88,52 | 89,30 | 87,82 | 88,82 | 1,75% | 299.038,00 |
| 20.11.2024 | 87,92 | 88,33 | 86,82 | 87,29 | -0,55% | 260.791,00 |
| 19.11.2024 | 86,79 | 88,64 | 86,43 | 87,77 | 0,49% | 234.888,00 |
| 18.11.2024 | 87,59 | 88,20 | 86,68 | 87,34 | 0,16% | 449.472,00 |
| 15.11.2024 | 84,00 | 88,42 | 83,70 | 87,20 | 2,81% | 751.836,00 |
| 14.11.2024 | 90,09 | 90,09 | 83,76 | 84,82 | -5,60% | 463.304,00 |
| 13.11.2024 | 90,46 | 91,27 | 89,61 | 89,85 | 0,66% | 369.792,00 |
| 12.11.2024 | 90,68 | 91,76 | 89,15 | 89,26 | -1,73% | 375.987,00 |
| 11.11.2024 | 92,46 | 92,85 | 89,86 | 90,83 | -0,44% | 428.280,00 |
| 08.11.2024 | 90,04 | 92,93 | 89,91 | 91,23 | 0,95% | 571.295,00 |
| 07.11.2024 | 88,55 | 90,86 | 86,72 | 90,37 | 1,56% | 562.580,00 |
| 06.11.2024 | 84,50 | 88,99 | 84,50 | 88,98 | 9,47% | 626.855,00 |
| 05.11.2024 | 79,98 | 82,09 | 79,98 | 81,28 | 0,86% | 319.845,00 |
| 04.11.2024 | 79,14 | 82,70 | 78,56 | 80,59 | 1,12% | 364.202,00 |
| 01.11.2024 | 81,56 | 81,76 | 78,83 | 79,70 | -1,51% | 404.809,00 |
| 31.10.2024 | 82,00 | 83,20 | 80,05 | 80,92 | -1,46% | 525.921,00 |
| 30.10.2024 | 75,71 | 85,26 | 73,65 | 82,12 | 9,51% | 1.105.918,00 |
| 29.10.2024 | 72,00 | 75,19 | 71,93 | 74,99 | 2,26% | 507.579,00 |
| 28.10.2024 | 72,54 | 74,48 | 72,09 | 73,33 | 1,72% | 530.809,00 |
| 25.10.2024 | 72,92 | 73,78 | 71,70 | 72,09 | -0,93% | 326.105,00 |
| 24.10.2024 | 73,50 | 74,66 | 72,15 | 72,77 | -0,91% | 344.798,00 |
| 23.10.2024 | 71,81 | 73,99 | 71,70 | 73,44 | 1,97% | 394.392,00 |
| 22.10.2024 | 71,60 | 72,31 | 71,09 | 72,02 | 0,42% | 142.330,00 |
| 21.10.2024 | 73,01 | 73,39 | 71,68 | 71,72 | -1,82% | 183.759,00 |
| 18.10.2024 | 74,23 | 74,23 | 72,61 | 73,05 | -1,44% | 214.123,00 |
| 17.10.2024 | 74,67 | 74,69 | 72,71 | 74,12 | -0,42% | 248.431,00 |
| 16.10.2024 | 74,84 | 74,86 | 73,77 | 74,43 | -0,55% | 233.704,00 |
| 15.10.2024 | 74,98 | 76,03 | 74,64 | 74,84 | -0,15% | 210.336,00 |
| 14.10.2024 | 73,44 | 75,32 | 73,27 | 74,95 | 2,26% | 163.709,00 |
| 11.10.2024 | 72,80 | 73,40 | 72,50 | 73,29 | 1,08% | 175.265,00 |
| 10.10.2024 | 72,53 | 72,74 | 71,68 | 72,51 | -0,86% | 193.643,00 |
| 09.10.2024 | 72,98 | 73,74 | 72,48 | 73,14 | 0,36% | 214.081,00 |
| 08.10.2024 | 73,12 | 73,25 | 72,36 | 72,88 | 0,40% | 227.688,00 |
| 07.10.2024 | 72,91 | 73,26 | 72,11 | 72,59 | -0,70% | 233.851,00 |
| 04.10.2024 | 73,11 | 73,54 | 72,46 | 73,10 | 1,61% | 187.716,00 |
| 03.10.2024 | 73,58 | 74,03 | 71,77 | 71,94 | -2,48% | 237.481,00 |
| 02.10.2024 | 74,87 | 75,61 | 73,63 | 73,77 | -2,12% | 279.545,00 |
| 01.10.2024 | 75,40 | 76,54 | 74,02 | 75,37 | -0,15% | 415.638,00 |
| 30.09.2024 | 75,43 | 76,43 | 74,78 | 75,48 | 0,35% | 280.258,00 |