81,390$
0,99%
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 | 80,89 | 81,98 | 80,82 | 81,39 | 0,99% | 21.222,00 |
| 04.11.2024 | 79,14 | 82,70 | 78,56 | 80,59 | 1,12% | 364.202,00 |
| 01.11.2024 | 81,56 | 81,76 | 78,83 | 79,70 | -1,51% | 404.809,00 |
| 31.10.2024 | 82,00 | 83,20 | 80,05 | 80,92 | -1,46% | 525.668,00 |
| 30.10.2024 | 75,71 | 85,26 | 73,65 | 82,12 | 9,51% | 1.073.124,00 |
| 29.10.2024 | 72,00 | 75,19 | 71,93 | 74,99 | 2,26% | 491.216,00 |
| 28.10.2024 | 72,54 | 74,48 | 72,09 | 73,33 | 1,72% | 523.427,00 |
| 25.10.2024 | 72,92 | 73,78 | 71,70 | 72,09 | -0,93% | 326.105,00 |
| 24.10.2024 | 73,50 | 74,66 | 72,15 | 72,77 | -0,91% | 344.798,00 |
| 23.10.2024 | 71,81 | 73,99 | 71,70 | 73,44 | 1,97% | 378.156,00 |
| 22.10.2024 | 71,60 | 72,31 | 71,09 | 72,02 | 0,42% | 136.169,00 |
| 21.10.2024 | 73,01 | 73,39 | 71,68 | 71,72 | -1,82% | 183.639,00 |
| 18.10.2024 | 74,23 | 74,23 | 72,61 | 73,05 | -1,44% | 214.123,00 |
| 17.10.2024 | 74,67 | 74,69 | 72,71 | 74,12 | -0,42% | 248.414,00 |
| 16.10.2024 | 74,84 | 74,86 | 73,77 | 74,43 | -0,55% | 233.682,00 |
| 15.10.2024 | 74,98 | 76,03 | 74,64 | 74,84 | -0,15% | 210.336,00 |
| 14.10.2024 | 73,44 | 75,32 | 73,27 | 74,95 | 2,26% | 163.689,00 |
| 11.10.2024 | 72,80 | 73,40 | 72,50 | 73,29 | 1,08% | 175.265,00 |
| 10.10.2024 | 72,53 | 72,74 | 71,68 | 72,51 | -0,86% | 193.596,00 |
| 09.10.2024 | 72,98 | 73,74 | 72,48 | 73,14 | 0,36% | 214.081,00 |
| 08.10.2024 | 73,12 | 73,25 | 72,36 | 72,88 | 0,40% | 227.688,00 |
| 07.10.2024 | 72,91 | 73,26 | 72,11 | 72,59 | -0,70% | 219.891,00 |
| 04.10.2024 | 73,11 | 73,54 | 72,46 | 73,10 | 1,61% | 187.716,00 |
| 03.10.2024 | 73,58 | 74,03 | 71,77 | 71,94 | -2,48% | 235.559,00 |
| 02.10.2024 | 74,87 | 75,61 | 73,63 | 73,77 | -2,12% | 279.544,00 |
| 01.10.2024 | 75,40 | 76,54 | 74,02 | 75,37 | -0,15% | 415.373,00 |
| 30.09.2024 | 75,43 | 76,43 | 74,78 | 75,48 | 0,35% | 280.250,00 |
| 27.09.2024 | 75,24 | 76,31 | 74,25 | 75,22 | 1,36% | 217.262,00 |
| 26.09.2024 | 76,00 | 76,70 | 73,80 | 74,21 | -1,36% | 295.936,00 |
| 25.09.2024 | 77,52 | 77,52 | 75,14 | 75,23 | -2,83% | 278.369,00 |
| 24.09.2024 | 77,64 | 77,82 | 76,23 | 77,42 | -0,27% | 262.044,00 |
| 23.09.2024 | 76,00 | 77,83 | 75,35 | 77,63 | 3,09% | 376.530,00 |
| 20.09.2024 | 74,89 | 75,69 | 74,32 | 75,30 | 0,41% | 1.348.291,00 |
| 19.09.2024 | 75,27 | 75,27 | 73,95 | 74,99 | 1,93% | 311.830,00 |
| 18.09.2024 | 73,86 | 74,50 | 72,79 | 73,57 | -0,08% | 438.245,00 |
| 17.09.2024 | 74,14 | 74,99 | 73,54 | 73,63 | 0,18% | 320.518,00 |
| 16.09.2024 | 72,82 | 73,91 | 72,82 | 73,50 | 0,88% | 287.850,00 |
| 13.09.2024 | 72,97 | 73,64 | 72,39 | 72,86 | 1,07% | 413.551,00 |
| 12.09.2024 | 71,07 | 72,75 | 71,07 | 72,09 | 1,76% | 235.417,00 |
| 11.09.2024 | 69,06 | 71,24 | 68,60 | 70,84 | 1,72% | 498.928,00 |
| 10.09.2024 | 70,06 | 70,42 | 69,16 | 69,64 | -0,60% | 288.787,00 |
| 09.09.2024 | 69,40 | 71,05 | 68,69 | 70,06 | 0,39% | 387.094,00 |
| 06.09.2024 | 72,19 | 72,46 | 69,77 | 69,79 | -3,14% | 480.207,00 |
| 05.09.2024 | 73,30 | 73,30 | 71,72 | 72,05 | -2,17% | 362.244,00 |
| 04.09.2024 | 73,27 | 74,52 | 73,06 | 73,65 | 0,35% | 410.068,00 |
| 03.09.2024 | 74,72 | 75,40 | 73,09 | 73,39 | -3,06% | 478.364,00 |
| 30.08.2024 | 75,50 | 76,43 | 75,24 | 75,71 | 0,28% | 368.744,00 |
| 29.08.2024 | 75,93 | 76,44 | 74,93 | 75,50 | 0,04% | 333.248,00 |
| 28.08.2024 | 75,40 | 76,25 | 74,96 | 75,47 | -0,11% | 440.074,00 |
| 27.08.2024 | 74,98 | 75,91 | 72,74 | 75,55 | -0,28% | 368.282,00 |
| 26.08.2024 | 75,83 | 76,34 | 74,90 | 75,76 | 0,54% | 433.488,00 |
| 23.08.2024 | 74,08 | 75,66 | 73,80 | 75,35 | 1,99% | 395.888,00 |
| 22.08.2024 | 73,42 | 74,48 | 73,12 | 73,88 | 0,68% | 291.723,00 |
| 21.08.2024 | 72,01 | 74,47 | 71,40 | 73,38 | 2,04% | 405.121,00 |
| 20.08.2024 | 71,66 | 72,16 | 71,28 | 71,91 | 0,31% | 261.823,00 |
| 19.08.2024 | 72,67 | 72,80 | 71,25 | 71,69 | -1,70% | 363.625,00 |
| 16.08.2024 | 73,05 | 73,71 | 72,47 | 72,93 | -0,29% | 330.737,00 |
| 15.08.2024 | 75,63 | 76,02 | 73,14 | 73,14 | -1,22% | 407.964,00 |
| 14.08.2024 | 73,38 | 74,38 | 72,64 | 74,04 | 1,27% | 322.518,00 |
| 13.08.2024 | 71,91 | 74,28 | 71,72 | 73,11 | 2,31% | 528.631,00 |
| 12.08.2024 | 71,66 | 72,79 | 70,88 | 71,46 | -0,85% | 393.572,00 |
| 09.08.2024 | 71,49 | 72,45 | 70,50 | 72,07 | 0,78% | 365.472,00 |
| 08.08.2024 | 68,98 | 71,93 | 68,64 | 71,51 | 4,78% | 615.635,00 |
| 07.08.2024 | 76,02 | 76,42 | 67,30 | 68,25 | -8,65% | 953.964,00 |
| 06.08.2024 | 73,73 | 75,36 | 72,73 | 74,71 | 1,44% | 863.022,00 |
| 05.08.2024 | 72,00 | 74,19 | 71,50 | 73,65 | -2,67% | 562.626,00 |
| 02.08.2024 | 75,13 | 76,32 | 74,50 | 75,67 | -1,71% | 386.320,00 |
| 01.08.2024 | 78,55 | 78,99 | 76,25 | 76,99 | -1,81% | 457.973,00 |
| 31.07.2024 | 78,26 | 79,20 | 77,00 | 78,41 | 0,22% | 509.723,00 |
| 30.07.2024 | 79,05 | 80,17 | 78,05 | 78,24 | -0,62% | 417.160,00 |
| 29.07.2024 | 79,30 | 79,81 | 78,05 | 78,73 | -0,10% | 358.452,00 |
| 26.07.2024 | 78,28 | 79,28 | 78,24 | 78,81 | 2,34% | 420.521,00 |
| 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 |