135,530$
-1,30%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 138,68 | 138,68 | 134,00 | 135,41 | -1,38% | 19.509,00 |
| 12.09.2025 | 137,86 | 139,93 | 136,91 | 137,31 | -0,93% | 228.831,00 |
| 11.09.2025 | 133,55 | 138,99 | 131,82 | 138,60 | 4,10% | 416.613,00 |
| 10.09.2025 | 136,16 | 136,32 | 132,94 | 133,14 | -2,25% | 319.966,00 |
| 09.09.2025 | 136,24 | 136,61 | 134,22 | 136,20 | -0,06% | 307.618,00 |
| 08.09.2025 | 134,57 | 137,23 | 133,47 | 136,28 | 1,36% | 289.731,00 |
| 05.09.2025 | 135,06 | 136,36 | 132,54 | 134,45 | -0,24% | 239.454,00 |
| 04.09.2025 | 134,80 | 136,37 | 133,71 | 134,77 | 0,25% | 288.018,00 |
| 03.09.2025 | 132,59 | 135,08 | 132,31 | 134,43 | 1,57% | 399.808,00 |
| 02.09.2025 | 129,06 | 132,95 | 129,02 | 132,35 | 1,07% | 295.465,00 |
| 29.08.2025 | 131,70 | 132,13 | 130,20 | 130,95 | -0,62% | 317.039,00 |
| 28.08.2025 | 134,21 | 134,63 | 130,00 | 131,77 | -2,09% | 431.270,00 |
| 27.08.2025 | 135,21 | 136,74 | 134,28 | 134,58 | -0,97% | 388.253,00 |
| 26.08.2025 | 135,10 | 137,51 | 134,35 | 135,90 | 0,42% | 511.650,00 |
| 25.08.2025 | 135,70 | 137,21 | 134,26 | 135,33 | 0,33% | 356.462,00 |
| 22.08.2025 | 133,42 | 136,26 | 132,72 | 134,88 | 1,50% | 560.614,00 |
| 21.08.2025 | 130,93 | 133,54 | 129,03 | 132,89 | 1,85% | 260.700,00 |
| 20.08.2025 | 128,83 | 130,84 | 127,32 | 130,47 | 0,95% | 310.522,00 |
| 19.08.2025 | 127,93 | 129,48 | 127,80 | 129,24 | 0,55% | 234.034,00 |
| 18.08.2025 | 129,60 | 129,60 | 127,19 | 128,53 | -0,21% | 370.503,00 |
| 15.08.2025 | 128,88 | 129,15 | 126,31 | 128,80 | 0,38% | 336.915,00 |
| 14.08.2025 | 128,80 | 129,63 | 126,66 | 128,31 | -0,68% | 382.792,00 |
| 13.08.2025 | 127,89 | 131,00 | 126,72 | 129,19 | 1,73% | 546.270,00 |
| 12.08.2025 | 122,01 | 127,04 | 120,59 | 126,99 | 5,63% | 431.672,00 |
| 11.08.2025 | 120,13 | 122,25 | 117,87 | 120,22 | -1,33% | 494.087,00 |
| 08.08.2025 | 121,67 | 127,00 | 117,00 | 121,84 | 2,19% | 727.333,00 |
| 07.08.2025 | 119,07 | 122,00 | 117,02 | 119,23 | -0,49% | 959.627,00 |
| 06.08.2025 | 115,54 | 119,98 | 115,37 | 119,82 | 3,89% | 469.284,00 |
| 05.08.2025 | 115,21 | 116,81 | 113,55 | 115,33 | 0,65% | 321.671,00 |
| 04.08.2025 | 114,88 | 116,78 | 113,59 | 114,59 | -0,16% | 289.273,00 |
| 01.08.2025 | 114,70 | 116,09 | 113,07 | 114,77 | 0,44% | 401.312,00 |
| 31.07.2025 | 113,66 | 114,99 | 112,19 | 114,27 | 0,13% | 360.904,00 |
| 30.07.2025 | 113,73 | 115,06 | 113,19 | 114,12 | 0,16% | 331.794,00 |
| 29.07.2025 | 113,69 | 115,00 | 112,01 | 113,94 | 0,10% | 276.815,00 |
| 28.07.2025 | 115,02 | 115,79 | 111,53 | 113,83 | -1,12% | 396.667,00 |
| 25.07.2025 | 114,81 | 116,55 | 113,75 | 115,12 | 0,72% | 304.838,00 |
| 24.07.2025 | 114,26 | 115,22 | 113,07 | 114,30 | -0,22% | 276.650,00 |
| 23.07.2025 | 114,35 | 114,73 | 112,15 | 114,55 | -0,09% | 289.158,00 |
| 22.07.2025 | 116,11 | 116,91 | 113,74 | 114,65 | -1,29% | 524.690,00 |
| 21.07.2025 | 117,23 | 118,13 | 114,50 | 116,15 | -0,79% | 405.542,00 |
| 18.07.2025 | 116,65 | 117,92 | 116,05 | 117,08 | 0,43% | 355.244,00 |
| 17.07.2025 | 115,96 | 117,18 | 114,93 | 116,58 | 0,05% | 440.230,00 |
| 16.07.2025 | 117,85 | 118,94 | 114,94 | 116,52 | -1,13% | 449.434,00 |
| 15.07.2025 | 119,56 | 120,35 | 116,80 | 117,85 | -0,77% | 344.459,00 |
| 14.07.2025 | 116,75 | 119,38 | 116,75 | 118,77 | 0,66% | 285.380,00 |
| 11.07.2025 | 118,39 | 119,50 | 116,87 | 117,99 | -0,72% | 283.945,00 |
| 10.07.2025 | 119,75 | 120,41 | 118,85 | 118,85 | -1,29% | 371.046,00 |
| 09.07.2025 | 120,25 | 120,52 | 118,83 | 120,40 | 0,33% | 258.713,00 |
| 08.07.2025 | 122,01 | 122,05 | 118,54 | 120,00 | -1,36% | 388.202,00 |
| 07.07.2025 | 122,00 | 123,85 | 120,43 | 121,66 | -1,13% | 342.707,00 |
| 03.07.2025 | 121,41 | 123,23 | 118,97 | 123,05 | 1,00% | 287.275,00 |
| 02.07.2025 | 124,18 | 124,21 | 118,01 | 121,83 | -2,07% | 506.673,00 |
| 01.07.2025 | 126,59 | 127,36 | 123,14 | 124,40 | -2,22% | 462.169,00 |
| 30.06.2025 | 129,04 | 129,94 | 126,64 | 127,23 | -0,98% | 343.027,00 |
| 27.06.2025 | 124,97 | 130,40 | 124,34 | 128,49 | 2,48% | 1.296.240,00 |
| 26.06.2025 | 123,61 | 125,38 | 120,00 | 125,38 | 1,80% | 348.402,00 |
| 25.06.2025 | 126,15 | 126,80 | 122,56 | 123,16 | -2,47% | 333.187,00 |
| 24.06.2025 | 128,01 | 128,80 | 125,57 | 126,28 | -1,37% | 398.241,00 |
| 23.06.2025 | 124,84 | 128,37 | 122,73 | 128,03 | 2,36% | 367.599,00 |
| 20.06.2025 | 126,55 | 129,88 | 123,12 | 125,08 | 0,47% | 951.239,00 |
| 18.06.2025 | 122,53 | 125,36 | 122,17 | 124,50 | 1,29% | 423.877,00 |
| 17.06.2025 | 122,65 | 123,76 | 120,52 | 122,91 | -0,32% | 318.452,00 |
| 16.06.2025 | 121,97 | 125,98 | 121,97 | 123,31 | 1,21% | 548.114,00 |
| 13.06.2025 | 118,35 | 122,32 | 117,60 | 121,84 | 1,58% | 353.626,00 |
| 12.06.2025 | 120,05 | 121,08 | 118,56 | 119,94 | -0,08% | 457.620,00 |
| 11.06.2025 | 120,00 | 120,99 | 119,20 | 120,04 | 0,72% | 361.705,00 |
| 10.06.2025 | 121,52 | 121,52 | 117,11 | 119,18 | -1,82% | 381.997,00 |
| 09.06.2025 | 128,30 | 128,30 | 119,28 | 121,39 | -5,33% | 551.032,00 |
| 06.06.2025 | 129,62 | 129,90 | 127,28 | 128,23 | 0,30% | 252.837,00 |
| 05.06.2025 | 128,90 | 129,20 | 126,90 | 127,85 | -1,12% | 382.416,00 |
| 04.06.2025 | 130,89 | 130,97 | 128,76 | 129,30 | -0,44% | 234.679,00 |
| 03.06.2025 | 134,21 | 134,49 | 126,10 | 129,87 | -2,55% | 650.825,00 |
| 02.06.2025 | 131,45 | 133,48 | 130,04 | 133,27 | 0,94% | 393.250,00 |
| 30.05.2025 | 129,26 | 133,17 | 128,57 | 132,03 | 1,73% | 563.279,00 |
| 29.05.2025 | 131,60 | 131,77 | 128,94 | 129,79 | -2,16% | 503.480,00 |
| 28.05.2025 | 129,10 | 132,95 | 128,50 | 132,65 | 2,27% | 638.025,00 |
| 27.05.2025 | 129,61 | 130,90 | 128,01 | 129,70 | 0,93% | 413.855,00 |
| 23.05.2025 | 127,86 | 129,55 | 125,96 | 128,50 | 0,03% | 675.719,00 |
| 22.05.2025 | 130,26 | 131,45 | 128,10 | 128,46 | -1,71% | 294.090,00 |
| 21.05.2025 | 130,86 | 133,28 | 130,03 | 130,70 | -1,94% | 274.457,00 |
| 20.05.2025 | 134,75 | 134,75 | 132,13 | 133,28 | -1,21% | 262.535,00 |
| 19.05.2025 | 133,32 | 135,50 | 131,29 | 134,91 | 0,13% | 482.545,00 |
| 16.05.2025 | 130,39 | 134,80 | 130,05 | 134,74 | 3,33% | 623.672,00 |
| 15.05.2025 | 130,26 | 131,38 | 129,01 | 130,40 | 0,52% | 401.187,00 |
| 14.05.2025 | 127,56 | 130,20 | 126,84 | 129,72 | 1,70% | 600.070,00 |
| 13.05.2025 | 131,97 | 133,13 | 127,29 | 127,55 | -3,29% | 777.674,00 |
| 12.05.2025 | 140,12 | 140,12 | 129,36 | 131,89 | -3,20% | 1.072.517,00 |
| 09.05.2025 | 122,60 | 136,40 | 122,60 | 136,25 | 17,58% | 1.962.905,00 |
| 08.05.2025 | 116,14 | 117,89 | 114,10 | 115,88 | 0,99% | 855.096,00 |
| 07.05.2025 | 114,26 | 116,77 | 113,93 | 114,74 | 1,71% | 661.438,00 |
| 06.05.2025 | 112,10 | 113,80 | 111,20 | 112,81 | -1,02% | 591.136,00 |
| 05.05.2025 | 113,23 | 115,97 | 112,56 | 113,97 | -0,38% | 474.605,00 |
| 02.05.2025 | 108,31 | 114,71 | 108,31 | 114,40 | 6,68% | 791.269,00 |
| 01.05.2025 | 106,82 | 109,80 | 105,89 | 107,24 | 0,98% | 745.656,00 |
| 30.04.2025 | 106,31 | 106,72 | 103,13 | 106,20 | -1,40% | 393.041,00 |
| 29.04.2025 | 106,00 | 107,83 | 105,12 | 107,71 | 1,18% | 260.359,00 |
| 28.04.2025 | 106,36 | 107,81 | 104,13 | 106,45 | 0,99% | 352.010,00 |
| 25.04.2025 | 104,97 | 105,71 | 103,13 | 105,41 | 0,92% | 275.850,00 |
| 24.04.2025 | 105,00 | 106,67 | 104,06 | 104,45 | -0,60% | 299.175,00 |
| 23.04.2025 | 105,94 | 107,86 | 104,18 | 105,08 | 2,88% | 592.366,00 |