60,750€
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 60,75 | 61,25 | 59,50 | 60,25 | -0,82% | - |
| 14.05.2024 | 60,25 | 61,75 | 60,25 | 60,75 | 0,83% | - |
| 13.05.2024 | 60,25 | 60,25 | 59,25 | 60,25 | 0,00% | - |
| 10.05.2024 | 59,75 | 60,25 | 59,00 | 60,25 | 1,69% | - |
| 09.05.2024 | 59,75 | 60,25 | 58,25 | 59,25 | -0,84% | - |
| 08.05.2024 | 58,75 | 60,75 | 58,00 | 59,75 | 1,70% | - |
| 07.05.2024 | 58,75 | 59,25 | 58,00 | 58,75 | 0,00% | - |
| 06.05.2024 | 55,75 | 58,75 | 55,25 | 58,75 | 6,82% | - |
| 03.05.2024 | 52,00 | 57,50 | 52,00 | 55,00 | 12,47% | 803,00 |
| 02.05.2024 | 47,10 | 49,80 | 47,10 | 48,90 | 5,16% | - |
| 30.04.2024 | 46,60 | 46,80 | 45,90 | 46,50 | -0,43% | - |
| 29.04.2024 | 46,50 | 46,70 | 45,80 | 46,70 | 0,65% | - |
| 26.04.2024 | 44,50 | 46,50 | 44,30 | 46,40 | 4,27% | - |
| 25.04.2024 | 44,00 | 44,70 | 43,50 | 44,50 | 1,60% | - |
| 24.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | 138,00 |
| 23.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | 25,00 |
| 22.04.2024 | 43,50 | 44,30 | 43,50 | 44,10 | 1,38% | - |
| 19.04.2024 | 43,10 | 43,60 | 43,10 | 43,50 | 0,46% | - |
| 18.04.2024 | 43,10 | 44,00 | 43,10 | 43,30 | -0,69% | - |
| 17.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 405,00 |
| 16.04.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -1,83% | 563,00 |
| 15.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,69% | 139,00 |
| 12.04.2024 | 44,10 | 44,30 | 43,20 | 43,50 | -1,58% | - |
| 11.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | 23,00 |
| 10.04.2024 | 44,70 | 45,20 | 43,40 | 43,40 | -2,91% | - |
| 09.04.2024 | 45,70 | 45,80 | 44,60 | 44,70 | -2,19% | - |
| 08.04.2024 | 46,70 | 46,90 | 45,40 | 45,70 | -2,14% | - |
| 05.04.2024 | 46,90 | 47,40 | 46,70 | 46,70 | -0,43% | - |
| 04.04.2024 | 47,40 | 47,80 | 46,70 | 46,90 | -1,26% | - |
| 03.04.2024 | 47,70 | 48,10 | 46,40 | 47,50 | -1,86% | - |
| 02.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | 59,00 |
| 28.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,21% | 1,00 |
| 27.03.2024 | 47,40 | 47,90 | 47,30 | 47,70 | 0,85% | - |
| 26.03.2024 | 46,80 | 47,80 | 46,80 | 47,30 | 0,64% | - |
| 25.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,21% | 2,00 |
| 22.03.2024 | 46,10 | 47,10 | 45,80 | 46,90 | 2,18% | - |
| 21.03.2024 | 45,50 | 46,20 | 45,50 | 45,90 | 1,32% | - |
| 20.03.2024 | 45,90 | 46,10 | 45,10 | 45,30 | -1,31% | - |
| 19.03.2024 | 45,20 | 46,00 | 45,00 | 45,90 | 1,77% | - |
| 18.03.2024 | 45,10 | 46,00 | 44,60 | 45,10 | 0,22% | - |
| 15.03.2024 | 44,50 | 45,50 | 44,20 | 45,00 | 1,12% | - |
| 14.03.2024 | 45,80 | 46,00 | 44,20 | 44,50 | -2,63% | - |
| 13.03.2024 | 45,70 | 46,20 | 45,50 | 45,70 | -0,44% | - |
| 12.03.2024 | 45,70 | 46,00 | 45,70 | 45,90 | 0,22% | - |
| 11.03.2024 | 45,70 | 46,20 | 45,40 | 45,80 | -0,22% | - |
| 08.03.2024 | 44,80 | 45,90 | 44,70 | 45,90 | 2,23% | - |
| 07.03.2024 | 43,80 | 44,90 | 43,70 | 44,90 | 2,98% | - |
| 06.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | 500,00 |
| 05.03.2024 | 44,90 | 45,00 | 44,00 | 44,40 | -1,33% | - |
| 04.03.2024 | 45,30 | 45,60 | 44,90 | 45,00 | -0,66% | - |
| 01.03.2024 | 45,90 | 46,00 | 45,10 | 45,30 | 1,12% | - |
| 29.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | 33,00 |
| 28.02.2024 | 43,90 | 45,20 | 43,80 | 44,80 | 2,75% | - |
| 27.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,23% | 1,00 |
| 26.02.2024 | 43,30 | 43,90 | 43,00 | 43,70 | 2,10% | - |
| 23.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | 2,00 |
| 22.02.2024 | 42,40 | 42,60 | 42,40 | 42,60 | 0,71% | 162,00 |
| 21.02.2024 | 42,50 | 42,70 | 41,70 | 42,30 | -0,94% | - |
| 20.02.2024 | 43,70 | 43,70 | 42,30 | 42,70 | -2,51% | - |
| 19.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | 23,00 |
| 16.02.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -0,22% | 262,00 |
| 15.02.2024 | 46,50 | 46,60 | 45,50 | 45,90 | -1,29% | - |
| 14.02.2024 | 46,30 | 47,00 | 46,20 | 46,50 | 0,22% | - |
| 13.02.2024 | 47,30 | 47,40 | 46,20 | 46,40 | -1,90% | - |
| 12.02.2024 | 46,70 | 47,40 | 46,60 | 47,30 | 1,07% | - |
| 09.02.2024 | 45,60 | 47,20 | 45,40 | 46,80 | 2,63% | - |
| 08.02.2024 | 45,30 | 46,00 | 45,30 | 45,60 | 0,66% | - |
| 07.02.2024 | 45,30 | 45,60 | 44,60 | 45,30 | -0,22% | - |
| 06.02.2024 | 45,50 | 45,80 | 44,80 | 45,40 | -0,22% | - |
| 05.02.2024 | 44,80 | 45,60 | 44,20 | 45,50 | 1,56% | - |
| 02.02.2024 | 43,00 | 45,00 | 42,90 | 44,80 | 4,19% | - |
| 01.02.2024 | 46,80 | 47,80 | 41,80 | 43,00 | -4,44% | - |
| 31.01.2024 | 45,80 | 45,80 | 45,00 | 45,00 | 8,17% | 101,00 |
| 30.01.2024 | 53,50 | 53,50 | 41,60 | 41,60 | -23,32% | 326,00 |
| 29.01.2024 | 55,75 | 56,25 | 53,75 | 54,25 | -3,98% | - |
| 26.01.2024 | 56,00 | 56,50 | 56,00 | 56,50 | 0,89% | 50,00 |
| 25.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,44% | 25,00 |
| 24.01.2024 | 56,75 | 56,75 | 55,75 | 56,25 | -1,32% | - |
| 23.01.2024 | 57,50 | 57,50 | 57,00 | 57,00 | -0,44% | 19,00 |
| 22.01.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 2,23% | - |
| 19.01.2024 | 55,00 | 56,00 | 55,00 | 56,00 | 3,23% | 450,00 |
| 18.01.2024 | 53,75 | 54,50 | 53,25 | 54,25 | 0,93% | - |
| 17.01.2024 | 53,75 | 54,75 | 53,50 | 53,75 | 0,47% | - |
| 16.01.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,47% | 18,00 |
| 15.01.2024 | 53,75 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 12.01.2024 | 52,75 | 53,75 | 52,25 | 53,75 | 1,90% | - |
| 11.01.2024 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 10.01.2024 | 51,75 | 53,25 | 51,75 | 52,25 | 0,00% | - |
| 09.01.2024 | 52,25 | 52,25 | 51,75 | 52,25 | 0,00% | - |
| 08.01.2024 | 51,75 | 52,25 | 51,25 | 52,25 | 0,00% | - |
| 05.01.2024 | 54,25 | 54,25 | 52,25 | 52,25 | -3,69% | - |
| 04.01.2024 | 54,75 | 54,75 | 53,75 | 54,25 | 2,36% | - |
| 03.01.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 45,00 |
| 02.01.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -1,40% | 80,00 |
| 29.12.2023 | 53,75 | 53,75 | 53,75 | 53,75 | 0,00% | - |
| 28.12.2023 | 54,25 | 54,75 | 53,75 | 53,75 | -1,38% | - |
| 27.12.2023 | 54,50 | 54,50 | 54,50 | 54,50 | 0,46% | 1,00 |
| 22.12.2023 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 21.12.2023 | 54,25 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 20.12.2023 | 54,75 | 55,25 | 54,25 | 54,25 | -0,91% | - |