102,010$
-0,03%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 100,78 | 102,76 | 99,74 | 102,01 | -0,03% | 50.360,00 |
| 05.03.2026 | 100,36 | 102,17 | 100,24 | 102,04 | 1,43% | 24.121,00 |
| 04.03.2026 | 102,92 | 102,98 | 98,41 | 100,60 | -2,15% | 44.172,00 |
| 03.03.2026 | 98,15 | 103,19 | 97,51 | 102,81 | 2,91% | 131.405,00 |
| 02.03.2026 | 97,50 | 100,10 | 97,28 | 99,90 | 1,80% | 55.131,00 |
| 27.02.2026 | 98,28 | 99,71 | 97,37 | 98,14 | -0,41% | 196.745,00 |
| 23.02.2026 | 96,00 | 99,72 | 95,90 | 98,54 | 1,97% | 683.151,00 |
| 20.02.2026 | 97,37 | 99,14 | 96,48 | 96,64 | -0,11% | 422.107,00 |
| 19.02.2026 | 96,62 | 97,88 | 95,30 | 96,75 | -0,88% | 483.819,00 |
| 18.02.2026 | 95,12 | 97,89 | 95,12 | 97,61 | 2,11% | 353.241,00 |
| 17.02.2026 | 95,92 | 97,22 | 94,35 | 95,59 | 0,07% | 336.034,00 |
| 13.02.2026 | 93,45 | 96,20 | 92,60 | 95,52 | 2,80% | 433.035,00 |
| 12.02.2026 | 95,31 | 96,79 | 90,47 | 92,92 | -2,36% | 632.676,00 |
| 11.02.2026 | 100,66 | 101,34 | 94,63 | 95,17 | -5,62% | 381.941,00 |
| 10.02.2026 | 103,17 | 104,28 | 100,68 | 100,84 | -1,73% | 314.802,00 |
| 09.02.2026 | 103,47 | 103,95 | 100,86 | 102,62 | -1,78% | 379.584,00 |
| 06.02.2026 | 104,97 | 105,99 | 103,72 | 104,48 | 1,22% | 332.719,00 |
| 05.02.2026 | 100,99 | 103,85 | 100,11 | 103,22 | 2,76% | 450.328,00 |
| 04.02.2026 | 98,76 | 101,73 | 97,79 | 100,45 | 1,05% | 538.543,00 |
| 03.02.2026 | 104,62 | 105,39 | 97,24 | 99,41 | -5,93% | 795.271,00 |
| 02.02.2026 | 103,87 | 107,26 | 102,91 | 105,68 | 2,06% | 546.424,00 |
| 30.01.2026 | 108,33 | 109,84 | 103,23 | 103,55 | -3,92% | 835.084,00 |
| 29.01.2026 | 121,79 | 124,60 | 102,16 | 107,78 | -7,02% | 1.516.620,00 |
| 28.01.2026 | 117,14 | 117,78 | 114,28 | 115,92 | 0,61% | 790.052,00 |
| 27.01.2026 | 117,99 | 118,83 | 114,70 | 115,22 | -2,52% | 606.992,00 |
| 26.01.2026 | 121,45 | 121,82 | 116,98 | 118,20 | -2,54% | 442.367,00 |
| 23.01.2026 | 121,95 | 122,31 | 119,14 | 121,28 | -0,32% | 296.987,00 |
| 22.01.2026 | 122,19 | 124,11 | 120,55 | 121,67 | 0,07% | 248.012,00 |
| 21.01.2026 | 119,46 | 122,24 | 118,74 | 121,59 | 2,81% | 309.147,00 |
| 20.01.2026 | 115,50 | 118,40 | 115,50 | 118,27 | 1,22% | 266.423,00 |
| 16.01.2026 | 117,83 | 118,00 | 115,91 | 116,85 | -0,46% | 313.170,00 |
| 15.01.2026 | 115,67 | 120,53 | 114,96 | 117,39 | 2,35% | 468.163,00 |
| 14.01.2026 | 114,01 | 115,73 | 112,09 | 114,69 | 0,11% | 360.389,00 |
| 13.01.2026 | 116,34 | 116,38 | 113,13 | 114,56 | -1,28% | 231.101,00 |
| 12.01.2026 | 113,12 | 116,42 | 112,28 | 116,05 | 2,18% | 382.881,00 |
| 09.01.2026 | 112,11 | 113,87 | 111,31 | 113,57 | 0,40% | 210.948,00 |
| 08.01.2026 | 109,75 | 113,12 | 109,75 | 113,12 | 2,88% | 313.046,00 |
| 07.01.2026 | 111,05 | 111,05 | 108,53 | 109,95 | -0,52% | 275.492,00 |
| 06.01.2026 | 109,33 | 111,55 | 108,14 | 110,53 | 0,87% | 375.562,00 |
| 05.01.2026 | 104,23 | 113,11 | 104,23 | 109,58 | 4,89% | 485.396,00 |