60,750€
1,25%
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 | 59,25 | 60,75 | 1,25% | - |
| 14.05.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | - |
| 13.05.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |
| 10.05.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -0,84% | - |
| 09.05.2024 | 59,50 | 59,50 | 59,50 | 59,50 | 1,71% | - |
| 08.05.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 07.05.2024 | 58,50 | 58,50 | 58,50 | 58,50 | 5,41% | - |
| 06.05.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 13,27% | - |
| 03.05.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | - |
| 02.05.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 30.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 29.04.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 4,04% | - |
| 26.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 25.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 24.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 23.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 22.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 19.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 18.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 17.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 16.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 15.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 12.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 11.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 10.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 09.04.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -2,15% | - |
| 08.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 05.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 04.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 03.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,06% | - |
| 02.04.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 28.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 27.03.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 26.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 25.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 22.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 21.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 20.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 19.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 18.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 15.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 14.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 13.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 12.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 11.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 08.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
| 07.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 06.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 05.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 04.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 01.03.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 2,23% | - |
| 29.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | - |
| 28.02.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 27.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 26.02.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 23.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 22.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 21.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 20.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 19.02.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -5,22% | - |
| 16.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 15.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 14.02.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 13.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 12.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 09.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 08.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 07.02.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 06.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 1,34% | - |
| 05.02.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 4,19% | - |
| 02.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -7,73% | - |
| 01.02.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 4,95% | - |
| 31.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -17,78% | - |
| 30.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -2,70% | - |
| 29.01.2024 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 26.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 25.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 24.01.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -0,88% | - |
| 23.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,88% | - |
| 22.01.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 4,63% | - |
| 19.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 18.01.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 17.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 16.01.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 15.01.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 12.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 11.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 10.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 09.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 08.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -4,63% | - |
| 05.01.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 04.01.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 03.01.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | - |
| 02.01.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 29.12.2023 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 28.12.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 27.12.2023 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 22.12.2023 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 21.12.2023 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 20.12.2023 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |