135,793$
17,18%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 122,60 | 136,40 | 122,60 | 136,25 | 17,58% | 1.962.905,00 |
| 08.05.2025 | 116,14 | 117,89 | 114,10 | 115,88 | 0,99% | 856.261,00 |
| 07.05.2025 | 114,26 | 116,77 | 113,93 | 114,74 | 1,71% | 661.669,00 |
| 06.05.2025 | 112,10 | 113,80 | 111,20 | 112,81 | -1,02% | 591.288,00 |
| 05.05.2025 | 113,23 | 115,97 | 112,56 | 113,97 | -0,38% | 474.607,00 |
| 02.05.2025 | 108,31 | 114,71 | 108,31 | 114,40 | 6,68% | 791.269,00 |
| 01.05.2025 | 106,82 | 109,80 | 105,89 | 107,24 | 0,98% | 771.045,00 |
| 30.04.2025 | 106,67 | 106,72 | 103,13 | 106,20 | -1,40% | 432.084,00 |
| 29.04.2025 | 106,00 | 107,83 | 105,12 | 107,71 | 1,18% | 308.763,00 |
| 28.04.2025 | 106,36 | 107,81 | 104,13 | 106,45 | 0,99% | 352.043,00 |
| 25.04.2025 | 104,97 | 105,71 | 103,13 | 105,41 | 0,92% | 275.850,00 |
| 24.04.2025 | 105,00 | 106,67 | 104,06 | 104,45 | -0,60% | 299.336,00 |
| 23.04.2025 | 105,94 | 107,86 | 104,18 | 105,08 | 2,88% | 592.369,00 |
| 22.04.2025 | 98,92 | 102,93 | 98,40 | 102,14 | 4,95% | 513.934,00 |
| 21.04.2025 | 105,00 | 106,06 | 97,22 | 97,32 | -8,22% | 795.350,00 |
| 17.04.2025 | 107,00 | 109,44 | 105,77 | 106,04 | -0,62% | 434.983,00 |
| 16.04.2025 | 106,65 | 109,17 | 104,95 | 106,70 | 0,32% | 910.148,00 |
| 15.04.2025 | 105,13 | 106,68 | 104,86 | 106,36 | 1,62% | 385.969,00 |
| 14.04.2025 | 105,29 | 106,09 | 102,14 | 104,66 | 0,85% | 519.682,00 |
| 11.04.2025 | 102,67 | 104,58 | 100,25 | 103,78 | 0,97% | 308.884,00 |
| 10.04.2025 | 103,75 | 105,52 | 100,18 | 102,78 | -3,47% | 464.608,00 |
| 09.04.2025 | 97,54 | 107,05 | 96,75 | 106,48 | 7,81% | 983.996,00 |
| 08.04.2025 | 101,50 | 102,53 | 97,50 | 98,77 | 0,05% | 693.608,00 |
| 07.04.2025 | 95,17 | 103,95 | 92,46 | 98,72 | 0,71% | 1.017.498,00 |
| 04.04.2025 | 96,57 | 99,96 | 95,62 | 98,02 | -2,86% | 794.611,00 |
| 03.04.2025 | 100,85 | 103,04 | 98,56 | 100,91 | -4,60% | 424.293,00 |
| 02.04.2025 | 102,45 | 106,65 | 100,74 | 105,78 | 3,74% | 482.969,00 |
| 01.04.2025 | 100,43 | 102,74 | 100,14 | 101,97 | 1,32% | 316.916,00 |
| 31.03.2025 | 99,60 | 101,19 | 97,50 | 100,64 | -1,43% | 477.266,00 |
| 28.03.2025 | 102,72 | 102,84 | 99,11 | 102,10 | -0,77% | 444.535,00 |
| 27.03.2025 | 100,87 | 103,11 | 100,48 | 102,89 | 1,59% | 290.677,00 |
| 26.03.2025 | 102,20 | 103,12 | 100,53 | 101,28 | -0,68% | 200.302,00 |
| 25.03.2025 | 103,57 | 104,24 | 100,68 | 101,97 | -1,28% | 324.072,00 |
| 24.03.2025 | 100,28 | 103,50 | 100,28 | 103,29 | 4,53% | 326.134,00 |
| 21.03.2025 | 97,71 | 100,16 | 96,27 | 98,81 | 0,07% | 872.199,00 |
| 20.03.2025 | 97,57 | 100,49 | 97,43 | 98,74 | -0,71% | 282.884,00 |
| 19.03.2025 | 95,93 | 100,07 | 95,86 | 99,45 | 3,72% | 281.354,00 |
| 18.03.2025 | 96,18 | 97,39 | 95,63 | 95,88 | -1,51% | 347.539,00 |
| 17.03.2025 | 96,32 | 98,10 | 95,70 | 97,35 | 0,03% | 409.182,00 |
| 14.03.2025 | 94,53 | 98,05 | 93,12 | 97,32 | 4,07% | 713.691,00 |
| 13.03.2025 | 95,02 | 95,56 | 91,50 | 93,51 | -1,85% | 507.563,00 |
| 12.03.2025 | 95,91 | 97,19 | 93,99 | 95,27 | 1,72% | 703.065,00 |
| 11.03.2025 | 89,96 | 95,47 | 89,92 | 93,66 | 4,21% | 457.585,00 |
| 10.03.2025 | 89,07 | 90,88 | 88,40 | 89,88 | -1,04% | 515.824,00 |
| 07.03.2025 | 93,97 | 93,97 | 86,26 | 90,82 | -3,35% | 737.494,00 |
| 06.03.2025 | 97,85 | 99,16 | 93,71 | 93,97 | -5,97% | 333.716,00 |
| 05.03.2025 | 98,79 | 100,35 | 98,17 | 99,94 | 1,68% | 318.654,00 |
| 04.03.2025 | 97,47 | 99,80 | 96,12 | 98,29 | -1,56% | 365.391,00 |
| 03.03.2025 | 102,86 | 105,00 | 98,95 | 99,85 | -2,40% | 443.743,00 |
| 28.02.2025 | 100,81 | 103,24 | 100,33 | 102,31 | 2,24% | 526.926,00 |
| 27.02.2025 | 103,22 | 104,59 | 99,99 | 100,07 | -1,85% | 559.592,00 |
| 26.02.2025 | 99,58 | 103,59 | 99,05 | 101,96 | 4,03% | 446.090,00 |
| 25.02.2025 | 98,72 | 99,62 | 96,20 | 98,01 | 0,06% | 381.135,00 |
| 24.02.2025 | 98,69 | 99,48 | 94,68 | 97,95 | 0,29% | 559.295,00 |
| 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 |