Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 39,08 | 40,18 | 38,97 | 39,28 | -1,07% | - |
| 25.02.2021 | 40,07 | 40,64 | 39,45 | 39,71 | -4,07% | - |
| 24.02.2021 | 41,12 | 41,72 | 41,03 | 41,39 | 1,71% | - |
| 23.02.2021 | 41,06 | 41,35 | 39,57 | 40,70 | -1,01% | - |
| 22.02.2021 | 40,45 | 41,58 | 40,38 | 41,11 | -0,70% | - |
| 19.02.2021 | 41,40 | 41,70 | 40,74 | 41,40 | 1,67% | - |
| 18.02.2021 | 40,77 | 40,89 | 40,10 | 40,72 | 2,38% | - |
| 17.02.2021 | 39,16 | 40,40 | 38,64 | 39,78 | 2,09% | - |
| 16.02.2021 | 39,97 | 40,12 | 38,71 | 38,96 | -3,97% | - |
| 12.02.2021 | 41,12 | 41,28 | 40,40 | 40,57 | -0,61% | - |
| 11.02.2021 | 40,94 | 41,72 | 40,44 | 40,82 | -0,71% | - |
| 10.02.2021 | 40,93 | 41,89 | 0,00 | 41,11 | -0,70% | - |
| 09.02.2021 | 40,67 | 41,99 | 0,00 | 41,40 | -0,48% | - |
| 08.02.2021 | 40,66 | 41,82 | 40,56 | 41,60 | 5,02% | - |
| 05.02.2021 | 38,60 | 39,95 | 38,56 | 39,61 | -0,65% | - |
| 04.02.2021 | 39,78 | 40,63 | 39,49 | 39,87 | 1,71% | - |
| 03.02.2021 | 41,72 | 41,72 | 38,94 | 39,20 | -3,46% | - |
| 02.02.2021 | 40,33 | 41,56 | 40,14 | 40,61 | 4,04% | - |
| 01.02.2021 | 38,32 | 39,27 | 37,99 | 39,03 | 0,57% | - |
| 29.01.2021 | 39,15 | 39,46 | 38,51 | 38,81 | 0,05% | - |
| 28.01.2021 | 39,12 | 39,65 | 38,42 | 38,79 | -2,13% | - |
| 27.01.2021 | 38,92 | 39,71 | 38,68 | 39,64 | 0,21% | - |
| 26.01.2021 | 39,58 | 40,07 | 38,91 | 39,55 | 1,38% | - |
| 25.01.2021 | 39,55 | 39,66 | 38,15 | 39,01 | 1,17% | - |
| 22.01.2021 | 38,02 | 38,90 | 37,89 | 38,56 | 0,03% | - |
| 21.01.2021 | 39,15 | 39,17 | 38,15 | 38,55 | 0,42% | - |
| 20.01.2021 | 39,13 | 39,13 | 37,79 | 38,39 | -0,87% | - |
| 19.01.2021 | 38,41 | 38,78 | 37,90 | 38,73 | 4,79% | - |
| 15.01.2021 | 37,28 | 37,47 | 36,66 | 36,96 | -3,07% | - |
| 14.01.2021 | 37,80 | 38,50 | 37,46 | 38,13 | 3,33% | - |
| 13.01.2021 | 36,31 | 37,29 | 36,13 | 36,90 | 1,10% | - |
| 12.01.2021 | 36,83 | 36,85 | 35,96 | 36,50 | 1,88% | - |
| 11.01.2021 | 35,27 | 35,89 | 35,07 | 35,82 | 4,52% | - |
| 08.01.2021 | 33,86 | 34,61 | 33,86 | 34,27 | 3,22% | - |
| 07.01.2021 | 33,12 | 33,39 | 32,62 | 33,20 | 0,17% | - |
| 06.01.2021 | 32,45 | 33,51 | 32,14 | 33,15 | 1,95% | - |
| 05.01.2021 | 32,35 | 32,92 | 32,02 | 32,51 | 1,31% | - |
| 04.01.2021 | 33,67 | 33,91 | 32,01 | 32,09 | -5,48% | - |
| 31.12.2020 | 33,15 | 34,21 | 33,04 | 33,95 | 3,35% | - |
| 30.12.2020 | 33,07 | 33,30 | 32,82 | 32,85 | -0,12% | - |
| 29.12.2020 | 33,76 | 33,91 | 32,77 | 32,89 | -1,56% | - |
| 28.12.2020 | 34,78 | 34,82 | 33,41 | 33,41 | -1,46% | - |
| 24.12.2020 | 34,57 | 34,97 | 33,91 | 33,91 | 0,95% | - |
| 23.12.2020 | 32,72 | 33,70 | 32,72 | 33,59 | 0,98% | - |
| 22.12.2020 | 34,41 | 34,41 | 33,20 | 33,26 | -1,71% | - |
| 21.12.2020 | 32,67 | 33,92 | 32,63 | 33,84 | -0,66% | - |
| 18.12.2020 | 34,01 | 34,99 | 33,87 | 34,07 | 1,93% | - |
| 17.12.2020 | 32,92 | 33,51 | 32,45 | 33,42 | 0,83% | - |
| 16.12.2020 | 33,92 | 34,00 | 32,73 | 33,15 | -1,82% | - |
| 15.12.2020 | 33,76 | 33,76 | 33,76 | 33,76 | 4,86% | - |
| 14.12.2020 | 32,34 | 32,70 | 32,11 | 32,20 | -8,26% | - |
| 11.12.2020 | 31,71 | 36,78 | 31,14 | 35,10 | 10,83% | - |
| 10.12.2020 | 31,18 | 31,76 | 30,99 | 31,67 | 0,21% | - |
| 09.12.2020 | 30,89 | 31,81 | 30,81 | 31,60 | 4,41% | - |
| 08.12.2020 | 29,35 | 31,00 | 29,33 | 30,27 | 3,36% | - |
| 07.12.2020 | 29,36 | 29,57 | 29,05 | 29,28 | 0,29% | - |
| 04.12.2020 | 29,17 | 29,53 | 29,06 | 29,20 | 1,32% | - |
| 03.12.2020 | 28,87 | 29,13 | 28,65 | 28,82 | 1,14% | - |
| 02.12.2020 | 28,25 | 28,71 | 27,95 | 28,49 | -0,37% | - |
| 01.12.2020 | 28,95 | 29,04 | 28,41 | 28,60 | -0,09% | - |
| 30.11.2020 | 29,51 | 29,51 | 28,55 | 28,62 | -3,51% | - |
| 27.11.2020 | 29,95 | 30,45 | 29,36 | 29,66 | 3,44% | - |
| 25.11.2020 | 28,25 | 29,81 | 28,24 | 28,68 | -1,27% | - |
| 24.11.2020 | 28,54 | 29,12 | 28,54 | 29,05 | 2,74% | - |
| 23.11.2020 | 27,86 | 28,64 | 27,86 | 28,27 | 0,84% | - |
| 20.11.2020 | 27,71 | 28,26 | 27,67 | 28,04 | 1,69% | - |
| 19.11.2020 | 27,91 | 28,25 | 27,55 | 27,57 | -2,61% | - |
| 18.11.2020 | 28,32 | 28,71 | 27,81 | 28,31 | -1,01% | - |
| 17.11.2020 | 28,64 | 29,10 | 28,09 | 28,60 | -0,38% | - |
| 16.11.2020 | 28,76 | 29,15 | 28,42 | 28,71 | 0,49% | - |
| 13.11.2020 | 28,58 | 28,71 | 28,49 | 28,57 | 2,60% | - |
| 12.11.2020 | 27,72 | 28,19 | 27,43 | 27,85 | -1,17% | - |
| 11.11.2020 | 27,25 | 28,34 | 26,94 | 28,18 | 1,49% | - |
| 10.11.2020 | 27,84 | 28,58 | 27,40 | 27,76 | 3,50% | - |
| 09.11.2020 | 27,73 | 28,00 | 26,79 | 26,82 | 3,27% | - |
| 06.11.2020 | 26,48 | 26,72 | 25,61 | 25,97 | 7,11% | - |
| 05.11.2020 | 25,38 | 25,70 | 23,97 | 24,25 | -3,17% | - |
| 04.11.2020 | 23,58 | 25,20 | 23,58 | 25,04 | 2,79% | - |
| 03.11.2020 | 24,01 | 24,47 | 23,20 | 24,36 | 2,96% | - |
| 02.11.2020 | 0,00 | 24,25 | 0,00 | 23,66 | 1,26% | - |
| 30.10.2020 | 23,82 | 23,97 | 23,22 | 23,37 | -2,40% | - |
| 29.10.2020 | 23,78 | 24,08 | 23,21 | 23,94 | 1,59% | - |
| 28.10.2020 | 24,24 | 24,68 | 23,45 | 23,57 | -4,83% | - |
| 27.10.2020 | 26,29 | 26,34 | 24,76 | 24,76 | -6,81% | - |
| 26.10.2020 | 26,13 | 26,64 | 25,98 | 26,57 | 0,32% | - |
| 23.10.2020 | 27,20 | 27,39 | 26,49 | 26,49 | -1,08% | - |
| 22.10.2020 | 26,97 | 27,46 | 26,55 | 26,78 | 2,14% | - |
| 21.10.2020 | 26,94 | 27,16 | 26,19 | 26,22 | -2,18% | - |
| 20.10.2020 | 26,80 | 26,89 | 26,40 | 26,80 | 1,23% | - |
| 19.10.2020 | 26,50 | 26,63 | 26,05 | 26,48 | 1,36% | - |
| 16.10.2020 | 26,82 | 27,10 | 26,12 | 26,12 | -3,51% | - |
| 15.10.2020 | 26,81 | 27,55 | 26,78 | 27,07 | 0,41% | - |
| 14.10.2020 | 26,63 | 27,02 | 26,19 | 26,96 | 1,76% | - |
| 13.10.2020 | 26,14 | 26,51 | 25,92 | 26,50 | 0,59% | - |
| 12.10.2020 | 26,44 | 26,61 | 26,17 | 26,34 | -1,03% | - |
| 09.10.2020 | 27,06 | 27,06 | 26,56 | 26,62 | -0,71% | - |
| 08.10.2020 | 26,51 | 27,04 | 26,37 | 26,81 | 2,39% | - |
| 07.10.2020 | 26,12 | 26,18 | 26,12 | 26,18 | -0,10% | - |
| 06.10.2020 | 25,81 | 26,92 | 25,81 | 26,21 | 3,58% | - |
| 05.10.2020 | 25,29 | 25,33 | 25,29 | 25,30 | 2,89% | - |