77,990$
1,27%
Echtzeit-Aktienkurs Adtalem Global Education
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 78,28 | 79,28 | 78,24 | 78,81 | 2,34% | 401.154,00 |
| 25.07.2024 | 79,25 | 79,67 | 76,86 | 77,01 | -2,41% | 703.992,00 |
| 24.07.2024 | 79,04 | 80,05 | 77,52 | 78,91 | -0,52% | 383.730,00 |
| 23.07.2024 | 78,20 | 80,18 | 78,20 | 79,32 | 1,33% | 425.886,00 |
| 22.07.2024 | 77,35 | 78,83 | 76,90 | 78,28 | 1,81% | 440.711,00 |
| 19.07.2024 | 77,90 | 78,10 | 76,86 | 76,89 | -1,46% | 376.997,00 |
| 18.07.2024 | 78,05 | 79,84 | 77,66 | 78,03 | 0,00% | 369.946,00 |
| 17.07.2024 | 77,10 | 79,72 | 77,10 | 78,03 | 1,01% | 639.705,00 |
| 16.07.2024 | 76,00 | 78,42 | 76,00 | 77,25 | 2,86% | 677.383,00 |
| 15.07.2024 | 76,91 | 77,87 | 74,50 | 75,10 | 5,66% | 851.910,00 |
| 12.07.2024 | 70,00 | 71,71 | 70,00 | 71,08 | 1,92% | 262.586,00 |
| 11.07.2024 | 68,55 | 69,83 | 68,17 | 69,74 | 3,07% | 323.688,00 |
| 10.07.2024 | 67,42 | 67,80 | 67,00 | 67,66 | 0,86% | 236.627,00 |
| 09.07.2024 | 68,03 | 68,62 | 66,90 | 67,08 | -1,64% | 262.965,00 |
| 08.07.2024 | 68,33 | 69,14 | 68,06 | 68,20 | 0,24% | 271.729,00 |
| 05.07.2024 | 67,88 | 68,56 | 67,69 | 68,04 | 0,06% | 337.231,00 |
| 03.07.2024 | 67,82 | 68,41 | 67,25 | 68,00 | 0,85% | 321.280,00 |
| 02.07.2024 | 67,40 | 68,06 | 67,23 | 67,43 | 0,24% | 376.452,00 |
| 01.07.2024 | 68,38 | 68,65 | 65,30 | 67,27 | -1,38% | 579.783,00 |
| 28.06.2024 | 66,61 | 68,79 | 66,55 | 68,21 | 3,38% | 1.258.460,00 |
| 27.06.2024 | 66,17 | 66,85 | 65,55 | 65,98 | 0,05% | 539.636,00 |
| 26.06.2024 | 65,41 | 65,98 | 64,75 | 65,95 | 0,17% | 394.614,00 |
| 25.06.2024 | 65,39 | 66,11 | 65,16 | 65,84 | 0,75% | 508.592,00 |
| 24.06.2024 | 64,01 | 67,26 | 63,81 | 65,35 | -0,47% | 649.110,00 |
| 21.06.2024 | 63,63 | 65,66 | 63,59 | 65,66 | 3,19% | 3.614.782,00 |
| 20.06.2024 | 63,72 | 64,46 | 63,24 | 63,63 | -0,80% | 494.230,00 |
| 18.06.2024 | 63,47 | 64,33 | 62,86 | 64,14 | 1,38% | 291.759,00 |
| 17.06.2024 | 62,99 | 63,99 | 62,70 | 63,27 | 0,38% | 299.979,00 |
| 14.06.2024 | 63,62 | 64,00 | 62,28 | 63,03 | -1,68% | 359.059,00 |
| 13.06.2024 | 64,62 | 64,71 | 63,95 | 64,11 | -1,00% | 227.419,00 |
| 12.06.2024 | 65,52 | 65,93 | 64,70 | 64,76 | 0,37% | 355.010,00 |
| 11.06.2024 | 63,98 | 65,34 | 63,58 | 64,52 | 0,16% | 292.412,00 |
| 10.06.2024 | 65,12 | 66,95 | 64,06 | 64,42 | -1,54% | 481.833,00 |
| 07.06.2024 | 65,36 | 66,24 | 65,24 | 65,43 | -0,47% | 341.692,00 |
| 06.06.2024 | 65,60 | 66,17 | 65,13 | 65,74 | 0,15% | 315.524,00 |
| 05.06.2024 | 65,25 | 65,68 | 64,76 | 65,64 | 0,67% | 161.824,00 |
| 04.06.2024 | 65,09 | 66,11 | 64,65 | 65,20 | -0,62% | 348.792,00 |
| 03.06.2024 | 65,10 | 66,04 | 64,19 | 65,61 | 1,89% | 441.904,00 |
| 31.05.2024 | 65,58 | 65,62 | 63,52 | 64,39 | -1,75% | 425.985,00 |
| 30.05.2024 | 64,78 | 66,08 | 63,87 | 65,54 | 1,72% | 301.158,00 |
| 29.05.2024 | 65,49 | 65,69 | 64,21 | 64,43 | -2,59% | 245.557,00 |
| 28.05.2024 | 66,09 | 66,58 | 64,82 | 66,14 | 0,92% | 333.247,00 |
| 24.05.2024 | 64,80 | 66,09 | 64,60 | 65,54 | 0,75% | 214.173,00 |
| 23.05.2024 | 65,52 | 65,81 | 64,47 | 65,05 | -0,49% | 207.036,00 |
| 22.05.2024 | 65,99 | 66,57 | 65,18 | 65,37 | -1,13% | 299.581,00 |
| 21.05.2024 | 65,13 | 66,31 | 64,59 | 66,12 | 0,99% | 275.604,00 |
| 20.05.2024 | 65,24 | 66,14 | 65,20 | 65,47 | 0,31% | 238.982,00 |
| 17.05.2024 | 66,17 | 66,17 | 64,26 | 65,27 | -1,03% | 258.254,00 |
| 16.05.2024 | 65,85 | 67,69 | 65,75 | 65,95 | -0,08% | 610.885,00 |
| 15.05.2024 | 65,73 | 66,30 | 64,47 | 66,00 | 0,43% | 440.944,00 |
| 14.05.2024 | 65,54 | 66,83 | 65,13 | 65,72 | 0,95% | 501.303,00 |
| 13.05.2024 | 65,25 | 65,34 | 64,18 | 65,10 | 0,46% | 487.964,00 |
| 10.05.2024 | 63,94 | 64,88 | 63,77 | 64,80 | 1,25% | 316.069,00 |
| 09.05.2024 | 64,12 | 64,53 | 62,77 | 64,00 | -0,78% | 422.722,00 |
| 08.05.2024 | 63,00 | 65,01 | 61,65 | 64,50 | 2,32% | 464.435,00 |
| 07.05.2024 | 63,13 | 63,94 | 62,37 | 63,04 | 0,00% | 518.405,00 |
| 06.05.2024 | 60,42 | 63,33 | 59,35 | 63,04 | 4,93% | 879.784,00 |
| 03.05.2024 | 56,50 | 61,88 | 56,09 | 60,08 | 14,66% | 1.144.803,00 |
| 02.05.2024 | 50,56 | 54,51 | 50,56 | 52,40 | 3,72% | 627.160,00 |
| 01.05.2024 | 49,28 | 51,33 | 48,94 | 50,52 | 1,81% | 519.666,00 |
| 30.04.2024 | 49,57 | 49,98 | 49,12 | 49,62 | -0,60% | 342.024,00 |
| 29.04.2024 | 49,66 | 50,03 | 49,00 | 49,92 | 0,48% | 190.124,00 |
| 26.04.2024 | 47,83 | 49,78 | 47,60 | 49,68 | 4,30% | 457.499,00 |
| 25.04.2024 | 46,94 | 47,94 | 46,50 | 47,63 | 0,89% | 309.625,00 |
| 24.04.2024 | 46,99 | 47,40 | 46,50 | 47,21 | 0,36% | 265.775,00 |
| 23.04.2024 | 46,88 | 47,39 | 46,46 | 47,04 | 0,43% | 261.122,00 |
| 22.04.2024 | 46,38 | 47,26 | 46,18 | 46,84 | 1,10% | 244.962,00 |
| 19.04.2024 | 46,00 | 46,58 | 45,93 | 46,33 | 0,41% | 318.135,00 |
| 18.04.2024 | 46,19 | 46,86 | 46,03 | 46,14 | 0,33% | 244.217,00 |
| 17.04.2024 | 46,08 | 46,73 | 45,86 | 45,99 | 0,68% | 268.544,00 |
| 16.04.2024 | 45,44 | 45,95 | 45,18 | 45,68 | 0,20% | 294.465,00 |
| 15.04.2024 | 46,48 | 46,65 | 45,32 | 45,59 | -1,45% | 520.309,00 |
| 12.04.2024 | 47,01 | 47,01 | 45,97 | 46,26 | -1,91% | 343.670,00 |
| 11.04.2024 | 47,09 | 47,63 | 46,83 | 47,16 | 0,92% | 382.134,00 |
| 10.04.2024 | 48,01 | 48,53 | 46,63 | 46,73 | -3,57% | 606.467,00 |
| 09.04.2024 | 49,59 | 49,89 | 48,42 | 48,46 | -2,28% | 315.117,00 |
| 08.04.2024 | 50,79 | 50,86 | 49,35 | 49,59 | -2,03% | 335.374,00 |
| 05.04.2024 | 50,70 | 51,31 | 50,58 | 50,62 | -0,20% | 342.818,00 |
| 04.04.2024 | 51,46 | 51,96 | 50,69 | 50,72 | -1,21% | 464.661,00 |
| 03.04.2024 | 51,35 | 51,96 | 50,32 | 51,34 | -0,37% | 485.735,00 |
| 02.04.2024 | 52,02 | 52,60 | 51,26 | 51,53 | -1,55% | 394.645,00 |
| 01.04.2024 | 51,75 | 53,52 | 51,35 | 52,34 | 1,83% | 474.764,00 |
| 28.03.2024 | 52,00 | 52,11 | 51,33 | 51,40 | -0,77% | 335.762,00 |
| 27.03.2024 | 51,50 | 51,81 | 51,19 | 51,80 | 1,11% | 264.063,00 |
| 26.03.2024 | 51,29 | 51,74 | 51,05 | 51,23 | 0,73% | 259.332,00 |
| 25.03.2024 | 51,00 | 51,40 | 50,62 | 50,86 | 0,30% | 217.074,00 |
| 22.03.2024 | 49,85 | 50,90 | 49,57 | 50,71 | 1,58% | 185.230,00 |
| 21.03.2024 | 49,77 | 50,12 | 49,39 | 49,92 | 0,67% | 349.308,00 |
| 20.03.2024 | 49,63 | 49,84 | 48,93 | 49,59 | -0,70% | 347.644,00 |
| 19.03.2024 | 48,89 | 49,98 | 48,89 | 49,94 | 1,79% | 330.294,00 |
| 18.03.2024 | 48,95 | 50,01 | 48,59 | 49,06 | 0,14% | 374.809,00 |
| 15.03.2024 | 48,48 | 49,60 | 48,13 | 48,99 | 0,86% | 945.924,00 |
| 14.03.2024 | 49,84 | 49,85 | 48,09 | 48,57 | -2,84% | 452.232,00 |
| 13.03.2024 | 49,94 | 50,52 | 49,83 | 49,99 | -0,10% | 292.236,00 |
| 12.03.2024 | 49,84 | 50,25 | 49,79 | 50,04 | -0,10% | 306.514,00 |
| 11.03.2024 | 50,00 | 50,44 | 49,51 | 50,09 | 0,00% | 301.114,00 |
| 08.03.2024 | 49,40 | 50,24 | 49,16 | 50,09 | 2,08% | 424.322,00 |
| 07.03.2024 | 47,90 | 49,14 | 47,74 | 49,07 | 2,64% | 335.173,00 |
| 06.03.2024 | 48,64 | 48,64 | 47,52 | 47,81 | -0,85% | 396.676,00 |
| 05.03.2024 | 48,54 | 48,84 | 47,74 | 48,22 | -1,31% | 459.682,00 |