22,443$
-0,21%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 22,33 | 22,72 | 22,29 | 22,49 | 0,18% | 1.056.982,00 |
| 17.06.2025 | 22,38 | 22,67 | 22,00 | 22,45 | 0,22% | 895.429,00 |
| 16.06.2025 | 22,25 | 22,78 | 22,25 | 22,40 | 1,27% | 778.935,00 |
| 13.06.2025 | 21,80 | 22,19 | 21,65 | 22,12 | 0,32% | 678.416,00 |
| 12.06.2025 | 21,72 | 22,07 | 21,62 | 22,05 | 1,24% | 551.895,00 |
| 11.06.2025 | 21,90 | 22,11 | 21,73 | 21,78 | -0,18% | 730.298,00 |
| 10.06.2025 | 21,98 | 22,00 | 21,62 | 21,82 | -0,46% | 494.150,00 |
| 09.06.2025 | 22,20 | 22,31 | 21,16 | 21,92 | -1,75% | 844.041,00 |
| 06.06.2025 | 22,42 | 22,45 | 22,11 | 22,31 | 0,22% | 590.191,00 |
| 05.06.2025 | 22,58 | 22,58 | 22,22 | 22,26 | -1,24% | 412.119,00 |
| 04.06.2025 | 22,54 | 22,84 | 22,49 | 22,54 | -0,13% | 639.208,00 |
| 03.06.2025 | 22,75 | 23,02 | 22,10 | 22,57 | -0,75% | 524.231,00 |
| 02.06.2025 | 22,45 | 22,76 | 22,30 | 22,74 | 1,07% | 515.933,00 |
| 30.05.2025 | 22,38 | 22,58 | 22,26 | 22,50 | 0,58% | 811.653,00 |
| 29.05.2025 | 22,36 | 22,47 | 22,22 | 22,37 | 0,27% | 598.908,00 |
| 28.05.2025 | 22,12 | 22,34 | 22,08 | 22,31 | 0,68% | 551.381,00 |
| 27.05.2025 | 22,00 | 22,24 | 21,69 | 22,16 | 1,47% | 507.536,00 |
| 23.05.2025 | 21,50 | 21,97 | 21,39 | 21,84 | 0,28% | 505.760,00 |
| 22.05.2025 | 21,84 | 22,02 | 21,70 | 21,78 | -0,37% | 587.643,00 |
| 21.05.2025 | 22,32 | 22,70 | 21,84 | 21,86 | -2,84% | 632.314,00 |
| 20.05.2025 | 22,54 | 22,75 | 22,34 | 22,50 | -0,66% | 571.608,00 |
| 19.05.2025 | 22,96 | 23,08 | 22,63 | 22,65 | -1,78% | 513.183,00 |
| 16.05.2025 | 22,66 | 23,08 | 22,64 | 23,06 | 1,86% | 934.125,00 |
| 15.05.2025 | 22,48 | 22,77 | 22,41 | 22,64 | 0,71% | 756.747,00 |
| 14.05.2025 | 22,36 | 22,69 | 22,35 | 22,48 | 0,04% | 744.040,00 |
| 13.05.2025 | 22,56 | 22,91 | 22,35 | 22,47 | -0,18% | 857.299,00 |
| 12.05.2025 | 23,61 | 23,61 | 22,34 | 22,51 | -1,62% | 990.826,00 |
| 09.05.2025 | 22,86 | 23,04 | 22,73 | 22,88 | 0,62% | 496.672,00 |
| 08.05.2025 | 22,96 | 22,96 | 22,71 | 22,74 | -0,57% | 729.634,00 |
| 07.05.2025 | 22,81 | 23,05 | 22,69 | 22,87 | 0,97% | 890.637,00 |
| 06.05.2025 | 22,42 | 22,71 | 22,16 | 22,65 | 0,00% | 726.967,00 |
| 05.05.2025 | 22,20 | 22,92 | 21,98 | 22,65 | 1,62% | 1.334.053,00 |
| 02.05.2025 | 20,79 | 22,36 | 20,76 | 22,29 | 7,99% | 1.484.941,00 |
| 01.05.2025 | 19,90 | 20,93 | 19,71 | 20,64 | 2,84% | 936.376,00 |
| 30.04.2025 | 20,07 | 20,24 | 19,98 | 20,07 | -1,42% | 1.206.742,00 |
| 29.04.2025 | 19,66 | 20,37 | 19,58 | 20,36 | 3,14% | 679.689,00 |
| 28.04.2025 | 19,71 | 19,94 | 19,54 | 19,74 | 0,00% | 536.097,00 |
| 25.04.2025 | 19,58 | 19,84 | 19,27 | 19,74 | 0,66% | 430.828,00 |
| 24.04.2025 | 19,64 | 19,94 | 19,58 | 19,61 | -0,05% | 728.775,00 |
| 23.04.2025 | 19,65 | 20,00 | 19,60 | 19,62 | 1,03% | 852.362,00 |
| 22.04.2025 | 18,90 | 19,48 | 18,77 | 19,42 | 4,13% | 897.119,00 |
| 21.04.2025 | 19,06 | 19,11 | 18,56 | 18,65 | -2,56% | 819.811,00 |
| 17.04.2025 | 19,38 | 19,50 | 19,12 | 19,14 | -1,09% | 618.309,00 |
| 16.04.2025 | 19,33 | 19,58 | 19,17 | 19,35 | -0,10% | 676.124,00 |
| 15.04.2025 | 19,33 | 19,58 | 19,23 | 19,37 | 0,52% | 620.945,00 |
| 14.04.2025 | 19,50 | 19,56 | 18,98 | 19,27 | 0,63% | 936.066,00 |
| 11.04.2025 | 19,07 | 19,37 | 18,73 | 19,15 | 0,68% | 682.293,00 |
| 10.04.2025 | 19,22 | 19,47 | 18,61 | 19,02 | -2,76% | 685.324,00 |
| 09.04.2025 | 18,30 | 19,88 | 18,06 | 19,56 | 6,65% | 1.167.598,00 |
| 08.04.2025 | 19,28 | 19,43 | 18,11 | 18,34 | -1,98% | 1.222.059,00 |
| 07.04.2025 | 18,24 | 19,35 | 17,92 | 18,71 | -1,42% | 1.443.813,00 |
| 04.04.2025 | 19,54 | 19,87 | 18,76 | 18,98 | -6,46% | 1.196.696,00 |
| 03.04.2025 | 20,30 | 20,62 | 20,12 | 20,29 | -2,73% | 910.011,00 |
| 02.04.2025 | 20,52 | 20,88 | 20,52 | 20,86 | 0,29% | 1.021.486,00 |
| 01.04.2025 | 20,15 | 20,80 | 20,03 | 20,80 | 1,76% | 859.247,00 |
| 31.03.2025 | 20,26 | 20,51 | 20,04 | 20,44 | -0,05% | 1.409.006,00 |
| 28.03.2025 | 20,65 | 20,68 | 20,30 | 20,45 | -1,02% | 986.333,00 |
| 27.03.2025 | 20,09 | 20,83 | 20,00 | 20,66 | 2,99% | 1.109.955,00 |
| 26.03.2025 | 20,20 | 20,24 | 19,87 | 20,06 | -0,55% | 683.492,00 |
| 25.03.2025 | 19,91 | 20,20 | 19,85 | 20,17 | 1,46% | 880.893,00 |
| 24.03.2025 | 19,58 | 19,91 | 19,47 | 19,88 | 2,95% | 805.531,00 |
| 21.03.2025 | 19,23 | 19,53 | 19,04 | 19,31 | -0,46% | 1.873.546,00 |
| 20.03.2025 | 19,44 | 19,92 | 19,38 | 19,40 | -1,12% | 821.962,00 |
| 19.03.2025 | 19,32 | 19,66 | 19,32 | 19,62 | 1,66% | 630.570,00 |
| 18.03.2025 | 19,13 | 19,67 | 19,11 | 19,30 | -0,10% | 811.416,00 |
| 17.03.2025 | 18,99 | 19,44 | 18,95 | 19,32 | 2,28% | 981.532,00 |
| 14.03.2025 | 18,65 | 18,99 | 18,60 | 18,89 | 2,16% | 407.004,00 |
| 13.03.2025 | 18,74 | 18,76 | 18,35 | 18,49 | -1,33% | 432.426,00 |
| 12.03.2025 | 19,21 | 19,25 | 18,73 | 18,74 | -1,83% | 850.043,00 |
| 11.03.2025 | 19,38 | 19,38 | 18,91 | 19,09 | -0,37% | 741.954,00 |
| 10.03.2025 | 19,22 | 19,64 | 19,06 | 19,16 | -1,34% | 1.039.125,00 |
| 07.03.2025 | 19,37 | 19,52 | 18,78 | 19,42 | 0,41% | 815.191,00 |
| 06.03.2025 | 19,68 | 19,91 | 19,31 | 19,34 | -2,43% | 625.093,00 |
| 05.03.2025 | 19,98 | 20,01 | 19,71 | 19,82 | -0,94% | 795.120,00 |
| 04.03.2025 | 19,94 | 20,27 | 19,61 | 20,01 | 0,08% | 958.446,00 |
| 03.03.2025 | 19,94 | 20,34 | 19,81 | 20,00 | 0,28% | 1.365.023,00 |
| 28.02.2025 | 19,83 | 19,96 | 19,61 | 19,94 | 0,55% | 1.407.143,00 |
| 27.02.2025 | 19,74 | 20,00 | 19,65 | 19,83 | 0,66% | 1.177.827,00 |
| 26.02.2025 | 19,16 | 19,71 | 19,14 | 19,70 | 2,60% | 634.392,00 |
| 25.02.2025 | 19,38 | 19,51 | 19,16 | 19,20 | -0,52% | 723.177,00 |
| 24.02.2025 | 19,80 | 19,82 | 19,15 | 19,30 | -1,53% | 875.918,00 |
| 21.02.2025 | 21,00 | 21,00 | 19,39 | 19,60 | -6,53% | 1.308.444,00 |
| 20.02.2025 | 20,07 | 21,73 | 19,67 | 20,97 | 4,22% | 1.703.476,00 |
| 19.02.2025 | 20,14 | 20,18 | 19,94 | 20,12 | -0,89% | 553.328,00 |
| 18.02.2025 | 20,12 | 20,32 | 20,06 | 20,30 | 0,64% | 952.743,00 |
| 17.02.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 0,31% | - |
| 14.02.2025 | 20,18 | 20,35 | 20,01 | 20,11 | 0,60% | 706.130,00 |
| 13.02.2025 | 19,91 | 20,17 | 19,86 | 19,99 | 0,65% | 582.279,00 |
| 12.02.2025 | 19,55 | 19,94 | 19,51 | 19,86 | -0,25% | 859.424,00 |
| 11.02.2025 | 19,80 | 19,96 | 19,68 | 19,91 | 0,35% | 520.029,00 |
| 10.02.2025 | 19,70 | 19,89 | 19,58 | 19,84 | 1,33% | 540.979,00 |
| 07.02.2025 | 19,65 | 19,77 | 19,50 | 19,58 | -0,36% | 481.670,00 |
| 06.02.2025 | 19,61 | 19,77 | 19,51 | 19,65 | 0,98% | 407.289,00 |
| 05.02.2025 | 19,41 | 19,68 | 19,31 | 19,46 | 0,57% | 747.466,00 |
| 04.02.2025 | 19,04 | 19,41 | 18,77 | 19,35 | 1,95% | 1.050.876,00 |
| 03.02.2025 | 18,56 | 19,01 | 18,41 | 18,98 | 1,39% | 1.100.718,00 |
| 31.01.2025 | 19,05 | 19,17 | 18,51 | 18,72 | -1,78% | 564.042,00 |
| 30.01.2025 | 19,04 | 19,24 | 18,96 | 19,06 | 0,63% | 577.728,00 |
| 29.01.2025 | 18,65 | 18,96 | 18,51 | 18,94 | 1,50% | 620.560,00 |
| 28.01.2025 | 18,66 | 18,81 | 18,41 | 18,66 | 0,32% | 649.808,00 |