18,346$
0,92%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,86 | 18,51 | 17,85 | 18,36 | 0,99% | 2.168.995,00 |
| 19.12.2024 | 18,18 | 18,33 | 18,11 | 18,18 | 1,00% | 525.497,00 |
| 18.12.2024 | 18,38 | 18,89 | 17,92 | 18,00 | -4,15% | 1.050.347,00 |
| 17.12.2024 | 18,89 | 19,07 | 18,74 | 18,78 | -1,05% | 573.254,00 |
| 16.12.2024 | 18,91 | 19,08 | 18,74 | 18,98 | 0,26% | 634.735,00 |
| 13.12.2024 | 18,97 | 19,16 | 18,92 | 18,93 | -0,89% | 398.838,00 |
| 12.12.2024 | 19,28 | 19,45 | 19,07 | 19,10 | -0,93% | 565.157,00 |
| 11.12.2024 | 18,85 | 19,35 | 18,73 | 19,28 | 2,99% | 753.413,00 |
| 10.12.2024 | 18,42 | 18,78 | 18,25 | 18,72 | 1,79% | 526.037,00 |
| 09.12.2024 | 18,45 | 18,56 | 18,27 | 18,39 | -0,49% | 494.907,00 |
| 06.12.2024 | 18,76 | 18,76 | 18,27 | 18,48 | -1,02% | 471.984,00 |
| 05.12.2024 | 18,80 | 18,89 | 18,64 | 18,67 | -0,64% | 461.543,00 |
| 04.12.2024 | 18,63 | 18,88 | 18,63 | 18,79 | 0,21% | 1.149.648,00 |
| 03.12.2024 | 18,93 | 18,96 | 18,67 | 18,75 | -0,42% | 707.775,00 |
| 02.12.2024 | 19,03 | 19,04 | 18,74 | 18,83 | -0,89% | 697.032,00 |
| 29.11.2024 | 18,83 | 19,08 | 18,80 | 19,00 | 0,37% | 334.375,00 |
| 27.11.2024 | 19,17 | 19,22 | 18,85 | 18,93 | -1,05% | 567.230,00 |
| 26.11.2024 | 19,59 | 19,62 | 19,08 | 19,13 | -2,94% | 722.218,00 |
| 25.11.2024 | 19,58 | 19,98 | 19,58 | 19,71 | 0,97% | 996.163,00 |
| 22.11.2024 | 19,39 | 19,58 | 19,37 | 19,52 | 1,30% | 595.721,00 |
| 21.11.2024 | 18,98 | 19,29 | 18,85 | 19,27 | 2,07% | 753.775,00 |
| 20.11.2024 | 18,66 | 18,93 | 18,58 | 18,88 | 0,59% | 631.480,00 |
| 19.11.2024 | 18,55 | 18,90 | 18,52 | 18,77 | 0,54% | 553.851,00 |
| 18.11.2024 | 18,60 | 18,82 | 18,46 | 18,67 | 0,86% | 570.725,00 |
| 15.11.2024 | 18,15 | 18,73 | 18,15 | 18,51 | 1,15% | 819.653,00 |
| 14.11.2024 | 18,50 | 18,58 | 18,19 | 18,30 | -1,08% | 806.494,00 |
| 13.11.2024 | 18,63 | 18,74 | 18,49 | 18,50 | 0,22% | 479.005,00 |
| 12.11.2024 | 18,74 | 18,95 | 18,44 | 18,46 | -1,55% | 572.148,00 |
| 11.11.2024 | 18,85 | 18,89 | 18,55 | 18,75 | -0,21% | 454.439,00 |
| 08.11.2024 | 18,63 | 19,12 | 18,63 | 18,79 | 0,27% | 783.859,00 |
| 07.11.2024 | 18,09 | 18,84 | 18,01 | 18,74 | 3,17% | 1.371.752,00 |
| 06.11.2024 | 18,40 | 18,87 | 17,91 | 18,17 | 2,92% | 1.589.980,00 |
| 05.11.2024 | 17,32 | 17,69 | 17,26 | 17,65 | 2,02% | 1.068.908,00 |
| 04.11.2024 | 16,86 | 17,55 | 16,81 | 17,30 | 2,37% | 474.179,00 |
| 01.11.2024 | 17,12 | 17,33 | 16,75 | 16,90 | -1,63% | 591.529,00 |
| 31.10.2024 | 18,00 | 18,39 | 17,04 | 17,18 | 10,41% | 1.203.615,00 |
| 30.10.2024 | 15,44 | 15,74 | 15,40 | 15,56 | 0,97% | 422.434,00 |
| 29.10.2024 | 15,18 | 15,45 | 15,18 | 15,41 | 0,52% | 367.264,00 |
| 28.10.2024 | 15,46 | 15,53 | 15,31 | 15,33 | 0,20% | 306.147,00 |
| 25.10.2024 | 15,42 | 15,46 | 15,15 | 15,30 | -0,52% | 252.606,00 |
| 24.10.2024 | 15,76 | 15,85 | 15,34 | 15,38 | -2,16% | 370.480,00 |
| 23.10.2024 | 15,54 | 15,85 | 15,40 | 15,72 | 0,64% | 1.128.090,00 |
| 22.10.2024 | 15,54 | 15,68 | 15,36 | 15,62 | 0,84% | 625.713,00 |
| 21.10.2024 | 15,79 | 15,82 | 15,47 | 15,49 | -2,15% | 521.078,00 |
| 18.10.2024 | 15,80 | 16,02 | 15,65 | 15,83 | 0,70% | 457.041,00 |
| 17.10.2024 | 15,62 | 15,77 | 15,45 | 15,72 | 0,38% | 494.219,00 |
| 16.10.2024 | 15,54 | 15,87 | 15,46 | 15,66 | 1,26% | 537.584,00 |
| 15.10.2024 | 15,20 | 15,66 | 15,20 | 15,47 | 1,14% | 380.526,00 |
| 14.10.2024 | 15,33 | 15,58 | 15,20 | 15,29 | -0,46% | 253.281,00 |
| 11.10.2024 | 15,58 | 15,79 | 15,36 | 15,36 | -1,60% | 330.738,00 |
| 10.10.2024 | 15,60 | 15,64 | 15,43 | 15,61 | -0,89% | 484.616,00 |
| 09.10.2024 | 15,81 | 16,11 | 15,74 | 15,75 | 0,51% | 560.478,00 |
| 08.10.2024 | 15,66 | 15,81 | 15,57 | 15,67 | 0,29% | 450.849,00 |
| 07.10.2024 | 15,70 | 15,75 | 15,49 | 15,63 | -1,11% | 556.055,00 |
| 04.10.2024 | 15,83 | 15,85 | 15,67 | 15,80 | 1,28% | 332.602,00 |
| 03.10.2024 | 15,87 | 15,95 | 15,56 | 15,60 | -2,32% | 378.735,00 |
| 02.10.2024 | 16,16 | 16,23 | 15,94 | 15,97 | -1,54% | 316.001,00 |
| 01.10.2024 | 16,56 | 16,65 | 16,20 | 16,22 | -2,35% | 404.919,00 |
| 30.09.2024 | 16,59 | 16,73 | 16,40 | 16,61 | -0,24% | 533.551,00 |
| 27.09.2024 | 16,65 | 16,94 | 16,59 | 16,65 | 0,67% | 453.887,00 |
| 26.09.2024 | 16,84 | 16,92 | 16,52 | 16,54 | 0,00% | 413.420,00 |
| 25.09.2024 | 16,82 | 16,87 | 16,53 | 16,54 | -1,25% | 504.308,00 |
| 24.09.2024 | 16,78 | 16,86 | 16,55 | 16,75 | -0,18% | 868.164,00 |
| 23.09.2024 | 16,87 | 16,96 | 16,63 | 16,78 | -0,36% | 945.532,00 |
| 20.09.2024 | 16,92 | 17,08 | 16,81 | 16,84 | -0,47% | 1.573.052,00 |
| 19.09.2024 | 16,97 | 16,97 | 16,70 | 16,92 | 1,62% | 896.695,00 |
| 18.09.2024 | 16,67 | 16,96 | 16,46 | 16,65 | -0,24% | 1.182.737,00 |
| 17.09.2024 | 16,68 | 16,89 | 16,61 | 16,69 | 0,12% | 750.732,00 |
| 16.09.2024 | 16,56 | 17,05 | 16,50 | 16,67 | 1,03% | 680.339,00 |
| 13.09.2024 | 16,12 | 16,63 | 15,90 | 16,50 | 8,20% | 1.644.156,00 |
| 12.09.2024 | 14,82 | 15,27 | 14,77 | 15,25 | 3,53% | 437.707,00 |
| 11.09.2024 | 14,53 | 14,85 | 14,49 | 14,73 | 0,55% | 571.808,00 |
| 10.09.2024 | 14,61 | 14,66 | 14,45 | 14,65 | 0,27% | 551.402,00 |
| 09.09.2024 | 14,79 | 14,87 | 14,54 | 14,61 | -1,55% | 536.962,00 |
| 06.09.2024 | 15,08 | 15,10 | 14,68 | 14,84 | -1,92% | 431.992,00 |
| 05.09.2024 | 15,15 | 15,42 | 15,00 | 15,13 | 0,46% | 363.415,00 |
| 04.09.2024 | 15,06 | 15,20 | 14,96 | 15,06 | 0,20% | 554.396,00 |
| 03.09.2024 | 15,43 | 15,43 | 14,97 | 15,03 | -2,53% | 821.417,00 |
| 30.08.2024 | 15,29 | 15,45 | 15,20 | 15,42 | 1,25% | 491.316,00 |
| 29.08.2024 | 15,55 | 15,60 | 15,22 | 15,23 | -0,98% | 767.514,00 |
| 28.08.2024 | 15,40 | 15,51 | 15,35 | 15,38 | -0,71% | 680.467,00 |
| 27.08.2024 | 15,23 | 15,53 | 15,18 | 15,49 | 1,34% | 540.526,00 |
| 26.08.2024 | 15,49 | 15,53 | 15,24 | 15,29 | -0,16% | 697.038,00 |
| 23.08.2024 | 15,12 | 15,52 | 15,06 | 15,31 | 2,00% | 714.084,00 |
| 22.08.2024 | 15,13 | 15,19 | 14,96 | 15,01 | -0,53% | 431.405,00 |
| 21.08.2024 | 14,95 | 15,13 | 14,92 | 15,09 | 1,21% | 579.210,00 |
| 20.08.2024 | 14,94 | 15,05 | 14,86 | 14,91 | -0,07% | 773.522,00 |
| 19.08.2024 | 14,92 | 14,93 | 14,73 | 14,92 | 0,20% | 722.775,00 |
| 16.08.2024 | 14,86 | 15,05 | 14,86 | 14,89 | -0,13% | 493.363,00 |
| 15.08.2024 | 14,94 | 15,08 | 14,77 | 14,91 | 1,84% | 769.981,00 |
| 14.08.2024 | 14,89 | 14,99 | 14,54 | 14,64 | -1,21% | 669.459,00 |
| 13.08.2024 | 14,66 | 14,92 | 14,57 | 14,82 | 2,00% | 1.041.793,00 |
| 12.08.2024 | 15,00 | 15,05 | 14,49 | 14,53 | -2,68% | 1.009.623,00 |
| 09.08.2024 | 14,58 | 14,94 | 14,48 | 14,93 | 2,68% | 993.456,00 |
| 08.08.2024 | 14,38 | 14,57 | 14,30 | 14,54 | 2,32% | 392.557,00 |
| 07.08.2024 | 14,55 | 14,67 | 14,18 | 14,21 | -1,11% | 776.078,00 |
| 06.08.2024 | 14,24 | 14,43 | 14,08 | 14,37 | 0,28% | 760.917,00 |
| 05.08.2024 | 13,68 | 14,62 | 13,60 | 14,33 | -0,14% | 1.232.198,00 |
| 02.08.2024 | 14,61 | 14,61 | 14,01 | 14,35 | -6,15% | 1.304.755,00 |
| 01.08.2024 | 17,53 | 17,60 | 15,12 | 15,29 | -1,35% | 1.350.987,00 |