150,776$
0,70%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 144,51 | 149,97 | 143,77 | 149,73 | 3,18% | 364.101,00 |
| 13.10.2025 | 142,94 | 145,61 | 142,47 | 145,11 | 1,77% | 267.998,00 |
| 10.10.2025 | 143,58 | 145,07 | 141,64 | 142,58 | -0,70% | 242.271,00 |
| 09.10.2025 | 145,98 | 146,90 | 143,58 | 143,59 | -1,87% | 256.349,00 |
| 08.10.2025 | 145,01 | 147,59 | 144,39 | 146,32 | 1,20% | 259.105,00 |
| 07.10.2025 | 150,00 | 150,00 | 142,00 | 144,59 | -3,52% | 423.310,00 |
| 06.10.2025 | 149,68 | 151,36 | 148,57 | 149,87 | -0,05% | 211.899,00 |
| 02.10.2025 | 149,98 | 151,28 | 147,85 | 149,95 | -0,22% | 317.025,00 |
| 01.10.2025 | 152,01 | 152,93 | 149,09 | 150,28 | -2,70% | 297.969,00 |
| 30.09.2025 | 154,05 | 155,39 | 151,45 | 154,45 | 0,59% | 314.146,00 |
| 29.09.2025 | 152,38 | 154,47 | 150,75 | 153,55 | 0,90% | 456.388,00 |
| 26.09.2025 | 147,93 | 152,31 | 147,34 | 152,18 | 2,91% | 406.694,00 |
| 25.09.2025 | 145,00 | 148,23 | 144,45 | 147,88 | 1,80% | 315.563,00 |
| 24.09.2025 | 144,09 | 146,87 | 142,60 | 145,27 | 0,82% | 300.561,00 |
| 23.09.2025 | 142,77 | 144,77 | 141,11 | 144,09 | 0,51% | 881.887,00 |
| 22.09.2025 | 140,59 | 144,48 | 140,49 | 143,36 | 1,97% | 439.887,00 |
| 19.09.2025 | 140,19 | 141,68 | 138,86 | 140,59 | 0,68% | 918.821,00 |
| 18.09.2025 | 137,55 | 140,66 | 136,39 | 139,64 | 2,59% | 358.860,00 |
| 17.09.2025 | 135,74 | 137,37 | 134,90 | 136,11 | 0,38% | 232.415,00 |
| 16.09.2025 | 133,84 | 136,08 | 132,00 | 135,60 | 0,14% | 246.821,00 |
| 15.09.2025 | 137,63 | 137,89 | 133,95 | 135,41 | -1,38% | 256.500,00 |
| 12.09.2025 | 137,86 | 139,93 | 136,91 | 137,31 | -0,93% | 228.831,00 |
| 11.09.2025 | 133,55 | 138,99 | 131,82 | 138,60 | 4,10% | 416.613,00 |
| 10.09.2025 | 136,16 | 136,32 | 132,94 | 133,14 | -2,25% | 322.677,00 |
| 09.09.2025 | 136,24 | 136,61 | 134,22 | 136,20 | -0,06% | 317.900,00 |
| 08.09.2025 | 134,52 | 137,23 | 133,47 | 136,28 | 1,36% | 290.856,00 |
| 05.09.2025 | 135,06 | 136,36 | 132,54 | 134,45 | -0,24% | 239.454,00 |
| 04.09.2025 | 134,80 | 136,37 | 133,71 | 134,77 | 0,25% | 288.172,00 |
| 03.09.2025 | 132,59 | 135,08 | 132,31 | 134,43 | 1,57% | 424.245,00 |
| 02.09.2025 | 129,06 | 132,95 | 129,02 | 132,35 | 1,07% | 296.056,00 |
| 29.08.2025 | 131,70 | 132,13 | 130,20 | 130,95 | -0,62% | 317.039,00 |
| 28.08.2025 | 134,21 | 134,63 | 130,00 | 131,77 | -2,09% | 431.845,00 |
| 27.08.2025 | 135,21 | 136,74 | 134,28 | 134,58 | -0,97% | 389.641,00 |
| 26.08.2025 | 135,10 | 137,51 | 134,35 | 135,90 | 0,42% | 535.557,00 |
| 25.08.2025 | 135,70 | 137,21 | 134,26 | 135,33 | 0,33% | 379.637,00 |
| 22.08.2025 | 133,42 | 136,26 | 132,72 | 134,88 | 1,50% | 560.614,00 |
| 21.08.2025 | 130,93 | 133,54 | 129,03 | 132,89 | 1,85% | 269.414,00 |
| 20.08.2025 | 128,83 | 130,84 | 127,32 | 130,47 | 0,95% | 310.705,00 |
| 19.08.2025 | 127,93 | 129,48 | 127,80 | 129,24 | 0,55% | 234.488,00 |
| 18.08.2025 | 129,60 | 129,60 | 127,19 | 128,53 | -0,21% | 371.012,00 |
| 15.08.2025 | 128,88 | 129,15 | 126,31 | 128,80 | 0,38% | 336.915,00 |
| 14.08.2025 | 128,80 | 129,63 | 126,66 | 128,31 | -0,68% | 383.186,00 |
| 13.08.2025 | 127,89 | 131,00 | 126,72 | 129,19 | 1,73% | 551.058,00 |
| 12.08.2025 | 122,01 | 127,04 | 120,59 | 126,99 | 5,63% | 432.964,00 |
| 11.08.2025 | 120,13 | 122,25 | 117,87 | 120,22 | -1,33% | 494.605,00 |
| 08.08.2025 | 121,67 | 127,00 | 117,00 | 121,84 | 2,19% | 727.333,00 |
| 07.08.2025 | 119,07 | 122,00 | 117,02 | 119,23 | -0,49% | 960.680,00 |
| 06.08.2025 | 115,54 | 119,98 | 115,37 | 119,82 | 3,89% | 469.485,00 |
| 05.08.2025 | 115,21 | 116,81 | 113,55 | 115,33 | 0,65% | 322.263,00 |
| 04.08.2025 | 114,88 | 116,78 | 113,59 | 114,59 | -0,16% | 289.627,00 |
| 01.08.2025 | 114,70 | 116,09 | 113,07 | 114,77 | 0,44% | 401.312,00 |
| 31.07.2025 | 113,66 | 114,99 | 112,19 | 114,27 | 0,13% | 360.919,00 |
| 30.07.2025 | 113,73 | 115,06 | 113,19 | 114,12 | 0,16% | 331.915,00 |
| 29.07.2025 | 113,69 | 115,00 | 112,01 | 113,94 | 0,10% | 285.834,00 |
| 28.07.2025 | 115,02 | 115,79 | 111,53 | 113,83 | -1,12% | 398.236,00 |
| 25.07.2025 | 114,81 | 116,55 | 113,75 | 115,12 | 0,72% | 304.838,00 |
| 24.07.2025 | 114,26 | 115,22 | 113,07 | 114,30 | -0,22% | 276.956,00 |
| 23.07.2025 | 114,35 | 114,73 | 112,15 | 114,55 | -0,09% | 289.525,00 |
| 22.07.2025 | 116,11 | 116,91 | 113,74 | 114,65 | -1,29% | 525.718,00 |
| 21.07.2025 | 117,23 | 118,13 | 114,50 | 116,15 | -0,79% | 424.588,00 |
| 18.07.2025 | 116,65 | 117,92 | 116,05 | 117,08 | 0,43% | 355.244,00 |
| 17.07.2025 | 115,96 | 117,18 | 114,93 | 116,58 | 0,05% | 440.694,00 |
| 16.07.2025 | 117,85 | 118,94 | 114,94 | 116,52 | -1,13% | 449.447,00 |
| 15.07.2025 | 119,56 | 120,35 | 116,80 | 117,85 | -0,77% | 354.555,00 |
| 14.07.2025 | 116,75 | 119,38 | 116,75 | 118,77 | 0,66% | 285.426,00 |
| 11.07.2025 | 118,39 | 119,50 | 116,87 | 117,99 | -0,72% | 283.945,00 |
| 10.07.2025 | 119,75 | 120,41 | 118,85 | 118,85 | -1,29% | 385.432,00 |
| 09.07.2025 | 120,25 | 120,52 | 118,83 | 120,40 | 0,33% | 259.255,00 |
| 08.07.2025 | 122,01 | 122,05 | 118,54 | 120,00 | -1,36% | 388.911,00 |
| 07.07.2025 | 122,00 | 123,85 | 120,43 | 121,66 | -1,13% | 357.608,00 |
| 03.07.2025 | 121,41 | 123,23 | 118,97 | 123,05 | 1,00% | 287.275,00 |
| 02.07.2025 | 124,18 | 124,21 | 118,01 | 121,83 | -2,07% | 508.034,00 |
| 01.07.2025 | 126,59 | 127,36 | 123,14 | 124,40 | -2,22% | 462.372,00 |
| 30.06.2025 | 129,04 | 129,94 | 126,64 | 127,23 | -0,98% | 343.048,00 |
| 27.06.2025 | 124,97 | 130,40 | 124,34 | 128,49 | 2,48% | 1.296.240,00 |
| 26.06.2025 | 123,61 | 125,38 | 120,00 | 125,38 | 1,80% | 348.402,00 |
| 25.06.2025 | 126,15 | 126,80 | 122,56 | 123,16 | -2,47% | 333.270,00 |
| 24.06.2025 | 128,01 | 128,80 | 125,57 | 126,28 | -1,37% | 398.737,00 |
| 23.06.2025 | 124,84 | 128,37 | 122,73 | 128,03 | 2,36% | 367.606,00 |
| 20.06.2025 | 126,55 | 129,88 | 123,12 | 125,08 | 0,47% | 951.239,00 |
| 18.06.2025 | 122,53 | 125,36 | 122,17 | 124,50 | 1,29% | 423.877,00 |
| 17.06.2025 | 122,65 | 123,76 | 120,52 | 122,91 | -0,32% | 318.575,00 |
| 16.06.2025 | 121,97 | 125,98 | 121,97 | 123,31 | 1,21% | 549.248,00 |
| 13.06.2025 | 118,35 | 122,32 | 117,60 | 121,84 | 1,58% | 353.626,00 |
| 12.06.2025 | 120,05 | 121,08 | 118,56 | 119,94 | -0,08% | 457.620,00 |
| 11.06.2025 | 120,00 | 120,99 | 119,20 | 120,04 | 0,72% | 361.771,00 |
| 10.06.2025 | 121,52 | 121,52 | 117,11 | 119,18 | -1,82% | 382.300,00 |
| 09.06.2025 | 128,30 | 128,30 | 119,28 | 121,39 | -5,33% | 551.336,00 |
| 06.06.2025 | 129,62 | 129,90 | 127,28 | 128,23 | 0,30% | 252.837,00 |
| 05.06.2025 | 128,90 | 129,20 | 126,90 | 127,85 | -1,12% | 382.480,00 |
| 04.06.2025 | 130,89 | 130,97 | 128,76 | 129,30 | -0,44% | 234.884,00 |
| 03.06.2025 | 134,21 | 134,49 | 126,10 | 129,87 | -2,55% | 650.836,00 |
| 02.06.2025 | 131,45 | 133,48 | 130,04 | 133,27 | 0,94% | 393.273,00 |
| 30.05.2025 | 129,26 | 133,17 | 128,57 | 132,03 | 1,73% | 563.279,00 |
| 29.05.2025 | 131,60 | 131,77 | 128,94 | 129,79 | -2,16% | 503.505,00 |
| 28.05.2025 | 129,10 | 132,95 | 128,50 | 132,65 | 2,27% | 638.231,00 |
| 27.05.2025 | 129,61 | 130,90 | 128,01 | 129,70 | 0,93% | 413.949,00 |
| 23.05.2025 | 127,86 | 129,55 | 125,96 | 128,50 | 0,03% | 675.719,00 |
| 22.05.2025 | 130,26 | 131,45 | 128,10 | 128,46 | -1,71% | 294.180,00 |
| 21.05.2025 | 130,86 | 133,28 | 130,03 | 130,70 | -1,94% | 274.506,00 |