74,250€
0,34%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 74,25 | 75,25 | 73,50 | 74,25 | 0,34% | - |
| 04.11.2024 | 73,25 | 75,75 | 72,25 | 74,00 | 1,02% | - |
| 01.11.2024 | 74,25 | 75,25 | 72,75 | 73,25 | -2,01% | - |
| 31.10.2024 | 75,75 | 76,50 | 73,25 | 74,75 | -1,32% | - |
| 30.10.2024 | 70,25 | 78,50 | 66,50 | 75,75 | 6,69% | 110,00 |
| 29.10.2024 | 67,75 | 72,25 | 66,50 | 71,00 | 4,80% | 100,00 |
| 28.10.2024 | 66,75 | 68,75 | 66,75 | 67,75 | 1,50% | - |
| 25.10.2024 | 67,25 | 68,25 | 66,25 | 66,75 | -0,74% | - |
| 24.10.2024 | 68,25 | 69,25 | 66,75 | 67,25 | -1,10% | - |
| 23.10.2024 | 66,75 | 68,75 | 66,25 | 68,00 | 1,87% | - |
| 22.10.2024 | 66,50 | 66,75 | 65,75 | 66,75 | 0,75% | - |
| 21.10.2024 | 67,75 | 67,75 | 66,25 | 66,25 | -1,49% | - |
| 18.10.2024 | 68,50 | 68,50 | 66,75 | 67,25 | -1,47% | - |
| 17.10.2024 | 68,50 | 69,50 | 67,25 | 68,25 | -0,73% | - |
| 16.10.2024 | 68,75 | 69,25 | 67,75 | 68,75 | 0,00% | - |
| 15.10.2024 | 68,75 | 69,75 | 68,25 | 68,75 | 0,00% | - |
| 14.10.2024 | 67,25 | 69,25 | 66,75 | 68,75 | 2,61% | - |
| 11.10.2024 | 66,25 | 67,25 | 66,00 | 67,00 | 1,13% | - |
| 10.10.2024 | 66,75 | 67,00 | 65,75 | 66,25 | -1,12% | - |
| 09.10.2024 | 66,25 | 67,25 | 66,25 | 67,00 | 1,13% | - |
| 08.10.2024 | 66,25 | 66,75 | 65,75 | 66,25 | 0,38% | - |
| 07.10.2024 | 66,75 | 66,75 | 65,75 | 66,00 | -1,12% | - |
| 04.10.2024 | 65,25 | 67,00 | 65,25 | 66,75 | 2,30% | - |
| 03.10.2024 | 66,75 | 67,25 | 65,25 | 65,25 | -2,25% | - |
| 02.10.2024 | 68,25 | 68,25 | 66,75 | 66,75 | -2,20% | - |
| 01.10.2024 | 67,75 | 69,25 | 66,75 | 68,25 | 0,37% | - |
| 30.09.2024 | 67,25 | 68,75 | 67,00 | 68,00 | 1,12% | - |
| 27.09.2024 | 66,25 | 68,25 | 66,25 | 67,25 | 0,75% | - |
| 26.09.2024 | 67,75 | 68,75 | 65,75 | 66,75 | -1,48% | - |
| 25.09.2024 | 69,25 | 69,25 | 66,75 | 67,75 | -2,17% | - |
| 24.09.2024 | 69,75 | 69,75 | 68,25 | 69,25 | -0,72% | - |
| 23.09.2024 | 67,25 | 70,00 | 67,25 | 69,75 | 3,72% | - |
| 20.09.2024 | 67,25 | 67,75 | 66,75 | 67,25 | 0,00% | - |
| 19.09.2024 | 66,25 | 67,50 | 66,25 | 67,25 | 1,51% | - |
| 18.09.2024 | 66,25 | 66,75 | 65,25 | 66,25 | 0,00% | - |
| 17.09.2024 | 66,00 | 67,25 | 66,00 | 66,25 | 0,00% | - |
| 16.09.2024 | 65,75 | 66,25 | 65,25 | 66,25 | 0,76% | - |
| 13.09.2024 | 65,00 | 66,25 | 64,75 | 65,75 | 1,15% | - |
| 12.09.2024 | 64,25 | 65,75 | 64,25 | 65,00 | 0,78% | - |
| 11.09.2024 | 63,25 | 64,75 | 62,25 | 64,50 | 1,98% | - |
| 10.09.2024 | 63,50 | 63,75 | 62,75 | 63,25 | -0,39% | - |
| 09.09.2024 | 63,00 | 64,25 | 62,25 | 63,50 | 0,79% | - |
| 06.09.2024 | 64,75 | 65,25 | 62,75 | 63,00 | -2,70% | - |
| 05.09.2024 | 66,50 | 66,75 | 64,50 | 64,75 | -2,26% | - |
| 04.09.2024 | 66,50 | 67,25 | 66,25 | 66,25 | -0,38% | - |
| 03.09.2024 | 68,75 | 68,75 | 66,25 | 66,50 | -3,27% | - |
| 02.09.2024 | 68,50 | 68,75 | 68,25 | 68,75 | 0,36% | - |
| 30.08.2024 | 68,25 | 68,75 | 67,75 | 68,50 | 0,74% | - |
| 29.08.2024 | 67,75 | 68,75 | 67,25 | 68,00 | 0,37% | - |
| 28.08.2024 | 67,50 | 68,75 | 67,25 | 67,75 | 0,37% | - |
| 27.08.2024 | 67,75 | 67,75 | 66,50 | 67,50 | -0,74% | - |
| 26.08.2024 | 67,25 | 68,25 | 67,25 | 68,00 | 1,12% | - |
| 23.08.2024 | 66,50 | 67,75 | 66,25 | 67,25 | 1,51% | - |
| 22.08.2024 | 65,75 | 67,25 | 65,25 | 66,25 | 0,38% | - |
| 21.08.2024 | 64,75 | 66,75 | 64,25 | 66,00 | 2,33% | - |
| 20.08.2024 | 64,75 | 64,75 | 64,25 | 64,50 | 0,00% | - |
| 19.08.2024 | 66,25 | 66,25 | 64,25 | 64,50 | -2,27% | - |
| 16.08.2024 | 66,75 | 67,00 | 65,75 | 66,00 | -1,12% | - |
| 15.08.2024 | 67,25 | 69,25 | 66,75 | 66,75 | -0,37% | - |
| 14.08.2024 | 66,50 | 67,25 | 65,75 | 67,00 | 0,37% | - |
| 13.08.2024 | 65,25 | 67,75 | 65,25 | 66,75 | 1,91% | - |
| 12.08.2024 | 66,00 | 66,75 | 64,75 | 65,50 | -1,13% | - |
| 09.08.2024 | 65,50 | 66,50 | 64,25 | 66,25 | 1,53% | - |
| 08.08.2024 | 62,50 | 65,75 | 62,25 | 65,25 | 4,40% | - |
| 07.08.2024 | 68,25 | 70,25 | 61,75 | 62,50 | -8,42% | 8,00 |
| 06.08.2024 | 67,25 | 68,75 | 66,75 | 68,25 | 1,49% | - |
| 05.08.2024 | 69,25 | 69,25 | 64,25 | 67,25 | -3,24% | 79,00 |
| 02.08.2024 | 71,25 | 71,25 | 68,25 | 69,50 | -2,46% | - |
| 01.08.2024 | 72,50 | 73,25 | 70,75 | 71,25 | -1,38% | - |
| 31.07.2024 | 72,25 | 73,25 | 71,25 | 72,25 | 0,35% | - |
| 30.07.2024 | 72,75 | 74,00 | 72,00 | 72,00 | -1,03% | - |
| 29.07.2024 | 72,75 | 73,75 | 72,25 | 72,75 | 0,34% | - |
| 26.07.2024 | 70,75 | 72,75 | 70,75 | 72,50 | 2,11% | - |
| 25.07.2024 | 72,75 | 73,50 | 70,75 | 71,00 | -2,41% | - |
| 24.07.2024 | 73,25 | 73,75 | 71,25 | 72,75 | -0,68% | - |
| 23.07.2024 | 71,75 | 73,75 | 71,75 | 73,25 | 2,09% | - |
| 22.07.2024 | 70,75 | 72,25 | 70,75 | 71,75 | 1,41% | - |
| 19.07.2024 | 71,75 | 71,75 | 70,75 | 70,75 | -1,39% | - |
| 18.07.2024 | 71,25 | 73,25 | 71,25 | 71,75 | 0,70% | - |
| 17.07.2024 | 71,25 | 72,75 | 70,25 | 71,25 | 0,00% | 7,00 |
| 16.07.2024 | 68,75 | 72,00 | 68,75 | 71,25 | 3,26% | - |
| 15.07.2024 | 65,25 | 73,00 | 65,25 | 69,00 | 5,75% | 295,00 |
| 12.07.2024 | 62,50 | 65,75 | 62,50 | 65,25 | 1,56% | - |
| 11.07.2024 | 62,50 | 64,25 | 62,00 | 64,25 | 2,80% | - |
| 10.07.2024 | 62,00 | 62,75 | 61,75 | 62,50 | 0,81% | - |
| 09.07.2024 | 63,00 | 63,25 | 61,75 | 62,00 | -1,59% | - |
| 08.07.2024 | 62,75 | 63,75 | 62,75 | 63,00 | 0,40% | - |
| 05.07.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 04.07.2024 | 63,00 | 63,25 | 62,75 | 62,75 | -0,40% | - |
| 03.07.2024 | 62,75 | 63,25 | 62,25 | 63,00 | 0,40% | - |
| 02.07.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 0,40% | - |
| 01.07.2024 | 63,75 | 64,25 | 60,75 | 62,50 | -1,96% | - |
| 28.06.2024 | 61,75 | 64,25 | 61,75 | 63,75 | 3,24% | - |
| 27.06.2024 | 61,75 | 62,25 | 61,25 | 61,75 | 0,00% | - |
| 26.06.2024 | 61,25 | 61,75 | 60,50 | 61,75 | 0,82% | 23,00 |
| 25.06.2024 | 61,00 | 61,75 | 60,75 | 61,25 | 0,41% | - |
| 24.06.2024 | 61,50 | 62,75 | 59,75 | 61,00 | 0,83% | - |
| 21.06.2024 | 59,50 | 61,25 | 59,25 | 60,50 | 2,11% | - |
| 20.06.2024 | 59,75 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 19.06.2024 | 59,75 | 59,75 | 59,75 | 59,75 | 0,00% | - |