109,249$
-1,16%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 110,75 | 111,90 | 110,20 | 110,86 | 0,30% | - |
| 06.01.2026 | 109,58 | 111,55 | 108,14 | 110,53 | 0,87% | 375.562,00 |
| 05.01.2026 | 104,62 | 113,11 | 104,23 | 109,58 | 4,89% | 485.396,00 |
| 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 | 104,52 | 104,74 | 103,59 | 104,00 | -0,51% | 322.201,00 |
| 29.12.2025 | 104,34 | 104,64 | 103,55 | 104,53 | -0,14% | 345.147,00 |
| 26.12.2025 | 103,30 | 104,90 | 103,01 | 104,68 | 0,98% | 323.028,00 |
| 24.12.2025 | 102,81 | 104,17 | 102,77 | 103,66 | 0,04% | 186.466,00 |
| 23.12.2025 | 102,64 | 104,20 | 102,36 | 103,62 | 0,87% | 436.752,00 |
| 22.12.2025 | 101,22 | 102,78 | 99,27 | 102,73 | 2,12% | 381.287,00 |
| 19.12.2025 | 100,51 | 101,75 | 99,59 | 100,60 | 1,21% | 859.202,00 |
| 18.12.2025 | 100,07 | 101,59 | 98,97 | 99,40 | -0,60% | 495.595,00 |
| 17.12.2025 | 99,84 | 101,68 | 99,50 | 100,00 | -0,32% | 497.310,00 |
| 16.12.2025 | 98,47 | 102,32 | 98,02 | 100,32 | 2,62% | 782.109,00 |
| 15.12.2025 | 95,59 | 99,56 | 95,59 | 97,76 | 5,25% | 540.380,00 |
| 12.12.2025 | 93,87 | 94,63 | 92,50 | 92,88 | -0,24% | 487.179,00 |
| 11.12.2025 | 93,95 | 94,40 | 92,56 | 93,10 | 0,09% | 633.544,00 |
| 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% | 532.939,00 |
| 08.12.2025 | 94,54 | 95,00 | 93,52 | 93,56 | -1,04% | 538.894,00 |
| 05.12.2025 | 96,02 | 96,90 | 92,80 | 94,54 | -1,63% | 559.860,00 |
| 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% | 801.128,00 |
| 02.12.2025 | 94,95 | 95,91 | 93,96 | 94,27 | 0,47% | 673.010,00 |
| 01.12.2025 | 91,33 | 95,53 | 90,57 | 93,83 | 1,37% | 545.936,00 |
| 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% | 1.100.038,00 |
| 24.11.2025 | 93,16 | 93,99 | 86,97 | 89,36 | -4,29% | 1.682.719,00 |
| 21.11.2025 | 93,95 | 95,52 | 91,94 | 93,37 | -0,44% | 755.592,00 |
| 20.11.2025 | 96,00 | 96,42 | 93,68 | 93,78 | -2,11% | 609.155,00 |
| 19.11.2025 | 96,52 | 96,67 | 95,21 | 95,80 | 0,05% | 491.156,00 |
| 18.11.2025 | 94,48 | 96,67 | 94,25 | 95,75 | 2,10% | 499.035,00 |
| 17.11.2025 | 96,13 | 96,96 | 93,52 | 93,78 | -2,79% | 516.525,00 |
| 14.11.2025 | 94,87 | 98,31 | 94,55 | 96,47 | 0,22% | 523.087,00 |
| 13.11.2025 | 95,58 | 98,09 | 95,20 | 96,26 | -0,62% | 600.754,00 |
| 12.11.2025 | 95,72 | 98,21 | 95,19 | 96,86 | 0,36% | 699.633,00 |
| 11.11.2025 | 95,94 | 97,07 | 94,19 | 96,51 | 1,39% | 529.971,00 |
| 10.11.2025 | 95,49 | 97,32 | 94,07 | 95,19 | 0,32% | 484.348,00 |
| 07.11.2025 | 94,52 | 96,91 | 93,62 | 94,89 | -0,26% | 703.165,00 |
| 06.11.2025 | 98,21 | 100,30 | 94,93 | 95,14 | -2,41% | 791.786,00 |
| 05.11.2025 | 95,47 | 99,05 | 93,68 | 97,49 | 5,71% | 1.071.332,00 |
| 04.11.2025 | 95,64 | 96,49 | 91,03 | 92,22 | -3,54% | 1.211.082,00 |
| 03.11.2025 | 99,26 | 99,81 | 92,74 | 95,60 | -2,47% | 1.884.866,00 |
| 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 |
| 27.10.2025 | 153,08 | 154,43 | 151,52 | 153,84 | 0,57% | 185.887,00 |
| 24.10.2025 | 153,70 | 156,26 | 152,52 | 152,97 | -0,09% | 205.374,00 |
| 23.10.2025 | 152,26 | 153,69 | 150,51 | 153,12 | 0,57% | 195.664,00 |
| 22.10.2025 | 153,77 | 154,95 | 150,24 | 152,24 | -0,55% | 218.722,00 |
| 21.10.2025 | 153,09 | 153,99 | 150,99 | 153,08 | -0,01% | 254.728,00 |
| 20.10.2025 | 151,33 | 153,84 | 150,18 | 153,10 | 1,57% | 194.730,00 |
| 17.10.2025 | 145,94 | 150,87 | 145,91 | 150,74 | 2,12% | - |
| 16.10.2025 | 150,17 | 150,91 | 147,02 | 147,60 | -0,69% | 276.194,00 |
| 15.10.2025 | 150,35 | 152,65 | 148,01 | 148,62 | -0,74% | 309.529,00 |
| 14.10.2025 | 144,51 | 149,97 | 143,77 | 149,73 | 3,18% | 364.101,00 |
| 13.10.2025 | 142,54 | 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 | 146,14 | 146,90 | 143,58 | 143,59 | -1,87% | 256.349,00 |
| 08.10.2025 | 145,42 | 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 | 149,22 | 151,36 | 148,57 | 149,87 | 0,93% | 211.899,00 |
| 03.10.2025 | 149,95 | 150,90 | 148,46 | 148,49 | -0,97% | 360.256,00 |
| 02.10.2025 | 150,85 | 151,28 | 147,85 | 149,95 | -0,22% | 317.025,00 |
| 01.10.2025 | 152,10 | 152,93 | 149,09 | 150,28 | -2,70% | 297.969,00 |
| 30.09.2025 | 153,34 | 155,39 | 151,45 | 154,45 | 0,59% | 314.146,00 |
| 29.09.2025 | 152,74 | 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 | 144,96 | 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 | 142,93 | 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 | 136,96 | 140,66 | 136,39 | 139,64 | 2,59% | 358.860,00 |
| 17.09.2025 | 135,53 | 137,37 | 134,90 | 136,11 | 0,38% | 232.415,00 |
| 16.09.2025 | 134,87 | 136,08 | 132,00 | 135,60 | 0,14% | 246.821,00 |
| 15.09.2025 | 137,89 | 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 | 136,32 | 136,32 | 132,94 | 133,14 | -2,25% | 322.677,00 |
| 09.09.2025 | 136,51 | 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 | 134,48 | 136,37 | 133,71 | 134,77 | 0,25% | 288.172,00 |
| 03.09.2025 | 132,31 | 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 | 134,47 | 134,63 | 130,00 | 131,77 | -2,09% | 431.845,00 |
| 27.08.2025 | 135,67 | 136,74 | 134,28 | 134,58 | -0,97% | 389.641,00 |
| 26.08.2025 | 134,97 | 137,51 | 134,35 | 135,90 | 0,42% | 535.557,00 |
| 25.08.2025 | 135,22 | 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 | 130,77 | 133,54 | 129,03 | 132,89 | 1,85% | 269.414,00 |
| 20.08.2025 | 129,04 | 130,84 | 127,32 | 130,47 | 0,95% | 310.705,00 |
| 19.08.2025 | 128,53 | 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 |