29,875$
0,89%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 29,79 | 30,47 | 29,71 | 29,89 | 0,95% | 2.133.946,00 |
| 18.09.2025 | 29,60 | 29,77 | 29,28 | 29,61 | -0,37% | 1.217.371,00 |
| 17.09.2025 | 29,78 | 30,04 | 29,57 | 29,72 | 0,37% | 807.801,00 |
| 16.09.2025 | 29,47 | 29,74 | 29,03 | 29,61 | 0,30% | 984.425,00 |
| 15.09.2025 | 29,60 | 29,68 | 29,11 | 29,52 | 0,44% | 615.869,00 |
| 12.09.2025 | 28,69 | 29,52 | 28,69 | 29,39 | 1,21% | 926.517,00 |
| 11.09.2025 | 27,94 | 29,07 | 27,73 | 29,04 | 4,61% | 1.059.034,00 |
| 10.09.2025 | 27,50 | 27,78 | 27,05 | 27,76 | 0,76% | 884.494,00 |
| 09.09.2025 | 27,94 | 27,94 | 27,53 | 27,55 | -1,54% | 983.268,00 |
| 08.09.2025 | 27,87 | 28,05 | 27,72 | 27,98 | 0,47% | 525.455,00 |
| 05.09.2025 | 27,87 | 27,95 | 27,35 | 27,85 | 0,47% | 742.478,00 |
| 04.09.2025 | 27,99 | 28,13 | 27,59 | 27,72 | -0,86% | 680.155,00 |
| 03.09.2025 | 27,80 | 28,16 | 27,71 | 27,96 | -0,04% | 907.506,00 |
| 02.09.2025 | 27,30 | 28,04 | 26,87 | 27,97 | 1,78% | 1.089.662,00 |
| 29.08.2025 | 27,51 | 27,60 | 27,17 | 27,48 | -0,25% | 920.095,00 |
| 28.08.2025 | 27,41 | 27,63 | 27,15 | 27,55 | 0,77% | 693.065,00 |
| 27.08.2025 | 27,07 | 27,46 | 26,98 | 27,34 | 0,66% | 746.750,00 |
| 26.08.2025 | 26,79 | 27,23 | 26,77 | 27,16 | 1,04% | 907.037,00 |
| 25.08.2025 | 26,80 | 27,25 | 26,71 | 26,88 | -0,15% | 624.799,00 |
| 22.08.2025 | 26,46 | 26,93 | 26,27 | 26,92 | 2,16% | 1.032.464,00 |
| 21.08.2025 | 26,08 | 26,47 | 26,04 | 26,35 | 1,11% | 757.238,00 |
| 20.08.2025 | 26,32 | 26,32 | 25,96 | 26,06 | -0,57% | 559.197,00 |
| 19.08.2025 | 26,01 | 26,29 | 25,99 | 26,21 | 0,42% | 565.032,00 |
| 18.08.2025 | 25,89 | 26,29 | 25,89 | 26,10 | 0,73% | 722.806,00 |
| 15.08.2025 | 25,88 | 25,97 | 25,64 | 25,91 | 0,43% | 685.823,00 |
| 14.08.2025 | 26,07 | 26,09 | 25,60 | 25,80 | -0,58% | 912.759,00 |
| 13.08.2025 | 26,61 | 26,72 | 25,72 | 25,95 | -2,33% | 1.570.348,00 |
| 12.08.2025 | 25,64 | 26,65 | 25,46 | 26,57 | 3,71% | 937.558,00 |
| 11.08.2025 | 25,11 | 25,67 | 24,79 | 25,62 | 2,36% | 1.068.800,00 |
| 08.08.2025 | 24,74 | 25,24 | 24,52 | 25,03 | 1,17% | 784.305,00 |
| 07.08.2025 | 24,45 | 24,79 | 24,33 | 24,74 | 1,10% | 901.066,00 |
| 06.08.2025 | 23,81 | 24,50 | 23,78 | 24,47 | 3,25% | 926.904,00 |
| 05.08.2025 | 23,55 | 23,91 | 23,37 | 23,70 | 1,02% | 1.462.993,00 |
| 04.08.2025 | 23,05 | 23,49 | 23,05 | 23,46 | 2,40% | 887.972,00 |
| 01.08.2025 | 22,66 | 23,20 | 22,57 | 22,91 | 1,33% | 1.162.190,00 |
| 31.07.2025 | 22,56 | 23,05 | 21,53 | 22,61 | -0,96% | 1.622.326,00 |
| 30.07.2025 | 22,86 | 23,23 | 22,75 | 22,83 | -0,65% | 1.143.794,00 |
| 29.07.2025 | 23,17 | 23,20 | 22,88 | 22,98 | -0,24% | 684.590,00 |
| 28.07.2025 | 23,22 | 23,32 | 22,74 | 23,04 | -1,01% | 914.976,00 |
| 25.07.2025 | 23,06 | 23,37 | 23,04 | 23,27 | 1,13% | 678.310,00 |
| 24.07.2025 | 23,09 | 23,37 | 22,69 | 23,01 | -0,13% | 636.554,00 |
| 23.07.2025 | 22,97 | 23,08 | 22,53 | 23,04 | 0,39% | 786.029,00 |
| 22.07.2025 | 23,01 | 23,17 | 22,71 | 22,95 | -0,17% | 1.051.506,00 |
| 21.07.2025 | 24,27 | 24,47 | 22,59 | 22,99 | -5,12% | 1.799.775,00 |
| 18.07.2025 | 24,14 | 24,57 | 24,04 | 24,23 | 1,00% | 2.368.689,00 |
| 17.07.2025 | 23,84 | 24,15 | 23,52 | 23,99 | 1,22% | 2.073.867,00 |
| 16.07.2025 | 23,60 | 23,87 | 23,37 | 23,70 | 0,34% | 1.940.988,00 |
| 15.07.2025 | 23,55 | 23,87 | 23,35 | 23,62 | 0,21% | 1.172.975,00 |
| 14.07.2025 | 23,58 | 23,91 | 23,46 | 23,57 | 0,00% | 1.185.676,00 |
| 11.07.2025 | 23,83 | 23,84 | 23,38 | 23,57 | -1,19% | 685.809,00 |
| 10.07.2025 | 24,27 | 24,35 | 23,54 | 23,86 | -1,67% | 1.468.261,00 |
| 09.07.2025 | 24,26 | 24,38 | 23,71 | 24,26 | 0,17% | 1.288.322,00 |
| 08.07.2025 | 24,16 | 24,42 | 23,91 | 24,22 | 0,96% | 1.983.044,00 |
| 07.07.2025 | 23,60 | 24,35 | 23,60 | 23,99 | 1,48% | 1.711.097,00 |
| 03.07.2025 | 23,44 | 23,67 | 23,09 | 23,64 | 0,62% | 525.105,00 |
| 02.07.2025 | 23,29 | 23,54 | 22,93 | 23,50 | 0,62% | 874.414,00 |
| 01.07.2025 | 23,27 | 23,55 | 23,09 | 23,35 | -0,17% | 838.012,00 |
| 30.06.2025 | 23,18 | 23,47 | 22,97 | 23,39 | 1,26% | 1.294.786,00 |
| 27.06.2025 | 22,75 | 23,16 | 22,55 | 23,10 | 1,09% | 2.172.301,00 |
| 26.06.2025 | 22,66 | 22,88 | 22,47 | 22,85 | 1,33% | 580.647,00 |
| 25.06.2025 | 22,97 | 23,01 | 22,52 | 22,55 | -2,17% | 466.012,00 |
| 24.06.2025 | 23,15 | 23,50 | 22,80 | 23,05 | 0,09% | 535.767,00 |
| 23.06.2025 | 22,44 | 23,14 | 22,30 | 23,03 | 2,45% | 901.231,00 |
| 20.06.2025 | 22,59 | 22,73 | 22,36 | 22,48 | -0,04% | 1.744.569,00 |
| 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 |