132,810$
1,03%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 132,30 | 134,88 | 131,76 | 132,81 | 1,03% | 30.537,00 |
| 18.08.2026 | 134,30 | 136,34 | 131,41 | 131,46 | -0,65% | 286.802,00 |
| 17.08.2026 | 130,50 | 133,47 | 130,50 | 132,32 | 0,23% | 312.039,00 |
| 14.08.2026 | 131,96 | 132,19 | 130,49 | 132,01 | 0,09% | 166.416,00 |
| 13.08.2026 | 130,14 | 134,12 | 128,30 | 131,89 | 2,86% | 267.395,00 |
| 12.08.2026 | 125,65 | 129,38 | 125,34 | 128,22 | 1,38% | 341.666,00 |
| 11.08.2026 | 130,16 | 132,09 | 125,19 | 126,48 | -1,73% | 329.097,00 |
| 10.08.2026 | 138,90 | 139,78 | 128,56 | 128,71 | -8,49% | 439.691,00 |
| 07.08.2026 | 127,11 | 141,66 | 123,49 | 140,65 | 13,10% | 102.287,00 |
| 06.08.2026 | 127,41 | 127,41 | 122,30 | 124,36 | -3,49% | 60.793,00 |
| 05.08.2026 | 131,90 | 132,02 | 128,62 | 128,86 | -0,86% | 46.368,00 |
| 04.08.2026 | 124,93 | 130,08 | 124,93 | 129,98 | 1,91% | 24.201,00 |
| 03.08.2026 | 127,46 | 128,35 | 125,76 | 127,55 | 2,16% | 27.331,00 |
| 31.07.2026 | 123,71 | 125,58 | 120,69 | 124,85 | -1,52% | 35.026,00 |
| 30.07.2026 | 131,41 | 131,51 | 125,95 | 126,78 | -5,18% | 51.933,00 |
| 29.07.2026 | 127,93 | 134,72 | 127,93 | 133,71 | 5,87% | 56.347,00 |
| 28.07.2026 | 121,04 | 126,68 | 121,03 | 126,30 | 5,00% | 39.511,00 |
| 27.07.2026 | 116,51 | 120,29 | 116,13 | 120,29 | 4,00% | 21.700,00 |
| 24.07.2026 | 115,69 | 116,50 | 114,18 | 115,66 | 0,33% | 28.842,00 |
| 23.07.2026 | 111,61 | 115,34 | 111,53 | 115,28 | 2,96% | 46.209,00 |
| 22.07.2026 | 115,71 | 116,06 | 109,49 | 111,97 | -3,52% | 37.838,00 |
| 21.07.2026 | 116,94 | 117,47 | 114,52 | 116,06 | 0,88% | 28.582,00 |
| 20.07.2026 | 118,02 | 118,02 | 114,99 | 115,05 | -2,37% | 20.587,00 |
| 17.07.2026 | 115,96 | 119,32 | 113,34 | 117,84 | 1,38% | 50.343,00 |
| 16.07.2026 | 116,78 | 119,74 | 113,96 | 116,24 | 0,39% | 65.376,00 |
| 15.07.2026 | 130,51 | 130,51 | 115,58 | 115,79 | -12,58% | 91.671,00 |
| 14.07.2026 | 134,02 | 134,88 | 130,84 | 132,45 | -0,20% | 33.969,00 |
| 13.07.2026 | 132,55 | 135,19 | 131,03 | 132,72 | 1,60% | 27.206,00 |
| 10.07.2026 | 130,32 | 131,87 | 129,24 | 130,63 | -0,41% | 33.699,00 |
| 09.07.2026 | 129,33 | 132,47 | 129,33 | 131,17 | 0,23% | 62.300,00 |
| 08.07.2026 | 135,65 | 135,93 | 130,87 | 130,87 | -3,43% | 43.413,00 |
| 07.07.2026 | 131,81 | 135,52 | 130,35 | 135,52 | 4,71% | 62.093,00 |
| 06.07.2026 | 127,28 | 131,29 | 125,17 | 129,42 | -0,22% | 26.440,00 |
| 02.07.2026 | 129,17 | 131,76 | 128,69 | 129,71 | 1,22% | 32.228,00 |
| 01.07.2026 | 126,19 | 131,57 | 124,71 | 128,15 | 2,89% | 48.051,00 |
| 30.06.2026 | 122,98 | 127,16 | 122,98 | 124,55 | 0,57% | 26.538,00 |
| 29.06.2026 | 126,64 | 126,85 | 123,67 | 123,85 | -2,58% | 19.703,00 |
| 26.06.2026 | 124,42 | 128,28 | 123,09 | 127,13 | 2,34% | 32.894,00 |
| 25.06.2026 | 123,22 | 127,48 | 123,22 | 124,22 | 1,24% | 32.065,00 |
| 24.06.2026 | 120,47 | 123,31 | 120,39 | 122,70 | 1,40% | 49.418,00 |
| 23.06.2026 | 120,81 | 121,48 | 119,39 | 121,01 | 1,43% | 40.407,00 |
| 22.06.2026 | 119,00 | 120,13 | 118,20 | 119,30 | 0,12% | 22.551,00 |
| 18.06.2026 | 116,46 | 119,16 | 115,51 | 119,16 | 1,68% | 54.934,00 |
| 17.06.2026 | 118,00 | 119,19 | 115,87 | 117,20 | -0,44% | 40.397,00 |
| 16.06.2026 | 117,66 | 118,00 | 115,19 | 117,71 | 0,18% | 42.872,00 |
| 15.06.2026 | 132,00 | 132,00 | 117,16 | 117,50 | -8,46% | 42.100,00 |
| 12.06.2026 | 133,00 | 133,00 | 128,05 | 128,36 | -2,74% | 24.153,00 |
| 11.06.2026 | 132,05 | 132,67 | 130,23 | 131,98 | 1,35% | 36.310,00 |
| 10.06.2026 | 126,97 | 130,47 | 126,05 | 130,23 | 3,34% | 35.670,00 |
| 09.06.2026 | 125,48 | 127,22 | 124,92 | 126,02 | -0,34% | 29.361,00 |
| 08.06.2026 | 127,17 | 128,77 | 126,26 | 126,46 | -0,09% | 10.601,00 |
| 05.06.2026 | 126,94 | 127,60 | 125,09 | 126,57 | 1,72% | 32.349,00 |
| 04.06.2026 | 125,63 | 126,89 | 123,90 | 124,43 | 1,06% | 35.587,00 |
| 03.06.2026 | 122,47 | 123,13 | 119,68 | 123,13 | 0,98% | 87.428,00 |
| 02.06.2026 | 122,08 | 123,88 | 121,24 | 121,93 | -0,24% | 27.491,00 |
| 01.06.2026 | 118,26 | 122,48 | 116,58 | 122,22 | 3,94% | 17.624,00 |
| 29.05.2026 | 120,20 | 121,18 | 117,44 | 117,59 | -3,40% | 40.465,00 |
| 28.05.2026 | 123,17 | 123,39 | 121,10 | 121,73 | -0,96% | 18.729,00 |
| 27.05.2026 | 124,86 | 126,09 | 122,48 | 122,91 | -1,13% | 20.607,00 |
| 26.05.2026 | 123,45 | 125,61 | 122,36 | 124,32 | -0,49% | 17.585,00 |
| 22.05.2026 | 123,18 | 125,72 | 123,17 | 124,93 | 0,65% | 29.273,00 |
| 21.05.2026 | 126,01 | 126,01 | 120,95 | 124,12 | -1,42% | 33.124,00 |
| 20.05.2026 | 124,28 | 126,65 | 122,26 | 125,91 | -0,06% | 51.623,00 |
| 19.05.2026 | 130,52 | 130,55 | 125,70 | 125,99 | -1,32% | 34.054,00 |
| 18.05.2026 | 123,68 | 129,16 | 123,68 | 127,67 | 3,92% | 23.885,00 |
| 15.05.2026 | 126,58 | 126,58 | 122,85 | 122,85 | -2,95% | 28.965,00 |
| 14.05.2026 | 129,78 | 130,41 | 126,14 | 126,58 | -1,75% | 28.589,00 |
| 13.05.2026 | 126,97 | 129,77 | 125,05 | 128,84 | 0,40% | 50.987,00 |
| 12.05.2026 | 129,59 | 129,86 | 126,55 | 128,33 | -1,40% | 35.719,00 |
| 11.05.2026 | 131,14 | 133,67 | 127,91 | 130,15 | -1,85% | 29.037,00 |
| 08.05.2026 | 124,15 | 132,80 | 122,24 | 132,60 | 13,34% | 46.663,00 |
| 07.05.2026 | 116,51 | 118,87 | 115,00 | 116,99 | 1,34% | 52.284,00 |
| 06.05.2026 | 117,63 | 118,63 | 114,01 | 115,44 | -2,14% | 25.523,00 |
| 05.05.2026 | 114,22 | 119,41 | 113,02 | 117,96 | 4,20% | 28.349,00 |
| 04.05.2026 | 113,45 | 114,38 | 111,77 | 113,21 | -0,60% | 28.787,00 |
| 01.05.2026 | 114,45 | 114,59 | 112,66 | 113,89 | -1,08% | 25.541,00 |
| 30.04.2026 | 112,27 | 115,28 | 112,27 | 115,13 | 0,36% | 33.245,00 |
| 29.04.2026 | 111,96 | 115,82 | 111,96 | 114,72 | 1,29% | 25.425,00 |
| 28.04.2026 | 113,39 | 115,88 | 112,01 | 113,26 | 0,84% | 65.891,00 |
| 27.04.2026 | 109,90 | 112,43 | 108,31 | 112,32 | 2,27% | 25.623,00 |
| 24.04.2026 | 110,09 | 111,96 | 109,34 | 109,83 | -0,55% | 12.052,00 |
| 23.04.2026 | 117,00 | 117,85 | 105,88 | 110,44 | -6,28% | 50.464,00 |
| 22.04.2026 | 118,05 | 118,05 | 116,26 | 117,84 | 0,11% | 43.645,00 |
| 21.04.2026 | 118,36 | 118,95 | 117,71 | 117,71 | -0,95% | 37.358,00 |
| 20.04.2026 | 118,06 | 119,44 | 118,01 | 118,84 | 0,75% | 25.551,00 |
| 17.04.2026 | 116,30 | 119,02 | 116,14 | 117,96 | 1,51% | 22.583,00 |
| 16.04.2026 | 112,76 | 116,28 | 111,81 | 116,21 | 3,25% | 39.232,00 |
| 15.04.2026 | 113,34 | 114,17 | 112,00 | 112,55 | -1,00% | 35.160,00 |
| 14.04.2026 | 113,26 | 114,59 | 112,97 | 113,69 | 0,56% | 14.186,00 |
| 13.04.2026 | 111,65 | 113,48 | 111,19 | 113,06 | 0,94% | 21.717,00 |
| 10.04.2026 | 114,01 | 114,05 | 110,03 | 112,01 | -2,01% | 20.147,00 |
| 09.04.2026 | 115,16 | 116,34 | 114,14 | 114,31 | -3,16% | 34.236,00 |
| 08.04.2026 | 116,89 | 118,33 | 115,58 | 118,04 | 2,74% | 61.287,00 |
| 07.04.2026 | 117,34 | 118,34 | 114,67 | 114,89 | -1,99% | 26.847,00 |
| 06.04.2026 | 116,84 | 118,80 | 116,29 | 117,22 | -0,37% | 20.044,00 |
| 02.04.2026 | 115,50 | 117,72 | 115,00 | 117,65 | 0,89% | 31.332,00 |
| 01.04.2026 | 116,63 | 117,88 | 114,72 | 116,61 | 1,31% | 24.015,00 |
| 31.03.2026 | 113,67 | 116,44 | 112,23 | 115,10 | 0,98% | 36.539,00 |
| 30.03.2026 | 116,25 | 116,25 | 113,46 | 113,98 | -0,48% | 34.275,00 |
| 27.03.2026 | 114,16 | 116,12 | 113,56 | 114,54 | -1,35% | 23.422,00 |