19,593$
-6,57%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2025 | 18,81 | 19,06 | 18,60 | 18,60 | -1,27% | 941.708,00 |
| 24.01.2025 | 18,88 | 18,96 | 18,70 | 18,84 | -0,58% | 427.832,00 |
| 23.01.2025 | 18,66 | 19,05 | 18,66 | 18,95 | 1,07% | 535.795,00 |
| 22.01.2025 | 18,71 | 18,77 | 18,55 | 18,75 | 0,11% | 408.912,00 |
| 21.01.2025 | 18,90 | 19,03 | 18,72 | 18,73 | -0,05% | 465.895,00 |
| 17.01.2025 | 19,01 | 19,16 | 18,72 | 18,74 | -0,48% | 428.819,00 |
| 16.01.2025 | 18,81 | 18,97 | 18,70 | 18,83 | 0,05% | 536.000,00 |
| 15.01.2025 | 18,73 | 18,83 | 18,58 | 18,82 | 2,45% | 663.123,00 |
| 14.01.2025 | 18,34 | 18,51 | 18,25 | 18,37 | 0,60% | 598.478,00 |
| 13.01.2025 | 17,84 | 18,28 | 17,82 | 18,26 | 1,22% | 414.559,00 |
| 10.01.2025 | 18,31 | 18,50 | 17,97 | 18,04 | -3,43% | 529.070,00 |
| 08.01.2025 | 18,27 | 18,68 | 18,15 | 18,68 | 2,19% | 557.375,00 |
| 07.01.2025 | 18,14 | 18,35 | 18,02 | 18,28 | 0,55% | 378.482,00 |
| 06.01.2025 | 18,28 | 18,40 | 18,14 | 18,18 | -0,87% | 396.494,00 |
| 03.01.2025 | 18,16 | 18,35 | 18,10 | 18,34 | 1,05% | 530.603,00 |
| 02.01.2025 | 18,21 | 18,47 | 18,10 | 18,15 | -0,77% | 408.887,00 |
| 31.12.2024 | 18,11 | 18,38 | 17,93 | 18,29 | 1,16% | 372.557,00 |
| 30.12.2024 | 18,13 | 18,24 | 17,93 | 18,08 | -0,71% | 357.093,00 |
| 27.12.2024 | 18,40 | 18,62 | 18,11 | 18,21 | -1,83% | 362.021,00 |
| 26.12.2024 | 18,35 | 18,59 | 18,34 | 18,55 | 0,71% | 276.362,00 |
| 24.12.2024 | 18,11 | 18,44 | 18,03 | 18,42 | 1,71% | 135.159,00 |
| 23.12.2024 | 18,25 | 18,33 | 18,06 | 18,11 | -1,36% | 526.842,00 |
| 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 |