16,920$
1,62%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 16,85 | 16,96 | 16,70 | 16,92 | 1,62% | 77.690,00 |
| 18.09.2024 | 16,67 | 16,96 | 16,46 | 16,65 | -0,24% | 661.310,00 |
| 17.09.2024 | 16,68 | 16,89 | 16,61 | 16,69 | 0,12% | 750.724,00 |
| 16.09.2024 | 16,56 | 17,05 | 16,50 | 16,67 | 1,03% | 678.445,00 |
| 13.09.2024 | 16,12 | 16,63 | 15,90 | 16,50 | 8,20% | 1.644.156,00 |
| 12.09.2024 | 14,82 | 15,27 | 14,77 | 15,25 | 3,53% | 437.707,00 |
| 11.09.2024 | 14,53 | 14,85 | 14,49 | 14,73 | 0,55% | 458.888,00 |
| 10.09.2024 | 14,61 | 14,66 | 14,45 | 14,65 | 0,27% | 551.128,00 |
| 09.09.2024 | 14,79 | 14,87 | 14,54 | 14,61 | -1,55% | 430.409,00 |
| 06.09.2024 | 15,08 | 15,10 | 14,68 | 14,84 | -1,92% | 431.992,00 |
| 05.09.2024 | 15,15 | 15,42 | 15,00 | 15,13 | 0,46% | 255.738,00 |
| 04.09.2024 | 15,06 | 15,20 | 14,96 | 15,06 | 0,20% | 553.696,00 |
| 03.09.2024 | 15,43 | 15,43 | 14,97 | 15,03 | -2,53% | 1.020.794,00 |
| 30.08.2024 | 15,29 | 15,45 | 15,20 | 15,42 | 1,25% | 491.316,00 |
| 29.08.2024 | 15,55 | 15,60 | 15,22 | 15,23 | -0,98% | 767.448,00 |
| 28.08.2024 | 15,40 | 15,51 | 15,35 | 15,38 | -0,71% | 680.467,00 |
| 27.08.2024 | 15,23 | 15,53 | 15,18 | 15,49 | 1,34% | 540.029,00 |
| 26.08.2024 | 15,49 | 15,53 | 15,24 | 15,29 | -0,16% | 480.776,00 |
| 23.08.2024 | 15,12 | 15,52 | 15,06 | 15,31 | 2,00% | 714.084,00 |
| 22.08.2024 | 15,13 | 15,19 | 14,96 | 15,01 | -0,53% | 316.832,00 |
| 21.08.2024 | 14,95 | 15,13 | 14,92 | 15,09 | 1,21% | 579.210,00 |
| 20.08.2024 | 14,94 | 15,05 | 14,86 | 14,91 | -0,07% | 692.638,00 |
| 19.08.2024 | 14,92 | 14,93 | 14,73 | 14,92 | 0,20% | 601.082,00 |
| 16.08.2024 | 14,86 | 15,05 | 14,86 | 14,89 | -0,13% | 493.363,00 |
| 15.08.2024 | 14,94 | 15,08 | 14,77 | 14,91 | 1,84% | 769.781,00 |
| 14.08.2024 | 14,89 | 14,99 | 14,54 | 14,64 | -1,21% | 669.459,00 |
| 13.08.2024 | 14,66 | 14,92 | 14,57 | 14,82 | 2,00% | 1.041.789,00 |
| 12.08.2024 | 15,00 | 15,05 | 14,49 | 14,53 | -2,68% | 951.450,00 |
| 09.08.2024 | 14,58 | 14,94 | 14,48 | 14,93 | 2,68% | 993.456,00 |
| 08.08.2024 | 14,38 | 14,57 | 14,30 | 14,54 | 2,32% | 302.065,00 |
| 07.08.2024 | 14,55 | 14,67 | 14,18 | 14,21 | -1,11% | 726.587,00 |
| 06.08.2024 | 14,24 | 14,43 | 14,08 | 14,37 | 0,28% | 620.943,00 |
| 05.08.2024 | 13,68 | 14,62 | 13,60 | 14,33 | -0,14% | 1.042.849,00 |
| 02.08.2024 | 14,61 | 14,61 | 14,01 | 14,35 | -6,15% | 1.304.755,00 |
| 01.08.2024 | 17,53 | 17,60 | 15,12 | 15,29 | -1,35% | 1.084.335,00 |
| 31.07.2024 | 15,58 | 15,74 | 15,37 | 15,50 | -0,51% | 1.199.727,00 |
| 30.07.2024 | 14,97 | 15,67 | 14,97 | 15,58 | 4,01% | 1.131.464,00 |
| 29.07.2024 | 14,60 | 15,00 | 14,54 | 14,98 | 3,45% | 975.030,00 |
| 26.07.2024 | 14,90 | 15,05 | 14,41 | 14,48 | -6,34% | 1.296.760,00 |
| 25.07.2024 | 15,46 | 15,77 | 15,30 | 15,46 | 0,59% | 657.203,00 |
| 24.07.2024 | 15,43 | 15,64 | 15,31 | 15,37 | -0,52% | 895.750,00 |
| 23.07.2024 | 14,98 | 15,57 | 14,88 | 15,45 | 3,00% | 800.029,00 |
| 22.07.2024 | 14,91 | 15,46 | 14,76 | 15,00 | 0,74% | 534.865,00 |
| 19.07.2024 | 15,22 | 15,31 | 14,87 | 14,89 | -1,72% | 590.783,00 |
| 18.07.2024 | 15,35 | 15,60 | 15,14 | 15,15 | -2,32% | 576.521,00 |
| 17.07.2024 | 15,66 | 15,88 | 15,44 | 15,51 | -1,15% | 619.014,00 |
| 16.07.2024 | 15,52 | 15,83 | 15,52 | 15,69 | 1,69% | 1.071.828,00 |
| 15.07.2024 | 15,36 | 15,66 | 15,27 | 15,43 | 1,78% | 837.578,00 |
| 12.07.2024 | 15,25 | 15,35 | 15,15 | 15,16 | 0,66% | 514.041,00 |
| 11.07.2024 | 15,00 | 15,13 | 14,87 | 15,06 | 2,31% | 604.092,00 |
| 10.07.2024 | 14,65 | 14,73 | 14,53 | 14,72 | 0,96% | 476.400,00 |
| 09.07.2024 | 14,55 | 14,74 | 14,55 | 14,58 | -0,48% | 583.500,00 |
| 08.07.2024 | 14,66 | 14,95 | 14,57 | 14,65 | 0,76% | 784.106,00 |
| 05.07.2024 | 14,50 | 14,62 | 14,35 | 14,54 | 0,62% | 586.016,00 |
| 03.07.2024 | 14,61 | 14,61 | 14,44 | 14,45 | -0,48% | 312.066,00 |
| 02.07.2024 | 14,60 | 14,72 | 14,50 | 14,52 | -0,21% | 598.474,00 |
| 01.07.2024 | 14,88 | 14,91 | 14,31 | 14,55 | -2,61% | 836.523,00 |
| 28.06.2024 | 14,39 | 14,97 | 14,39 | 14,94 | 4,70% | 3.667.089,00 |
| 27.06.2024 | 14,30 | 14,33 | 14,21 | 14,27 | 0,42% | 396.406,00 |
| 26.06.2024 | 14,06 | 14,26 | 13,90 | 14,21 | 0,14% | 439.817,00 |
| 25.06.2024 | 14,16 | 14,26 | 14,10 | 14,19 | -0,35% | 495.911,00 |
| 24.06.2024 | 14,02 | 14,37 | 14,02 | 14,24 | 1,86% | 351.073,00 |
| 21.06.2024 | 13,99 | 14,19 | 13,97 | 13,98 | -0,43% | 1.206.986,00 |
| 20.06.2024 | 14,23 | 14,33 | 13,91 | 14,04 | -1,40% | 760.715,00 |
| 18.06.2024 | 14,25 | 14,42 | 14,16 | 14,24 | 0,28% | 601.629,00 |
| 17.06.2024 | 14,12 | 14,31 | 14,04 | 14,20 | 0,71% | 614.439,00 |
| 14.06.2024 | 14,04 | 14,19 | 13,98 | 14,10 | -1,33% | 598.300,00 |
| 13.06.2024 | 14,48 | 14,54 | 14,17 | 14,29 | -1,38% | 478.088,00 |
| 12.06.2024 | 14,86 | 14,90 | 14,49 | 14,49 | -0,82% | 393.457,00 |
| 11.06.2024 | 14,58 | 14,81 | 14,58 | 14,61 | -0,61% | 694.468,00 |
| 10.06.2024 | 14,67 | 15,19 | 14,54 | 14,70 | 0,20% | 430.854,00 |
| 07.06.2024 | 15,00 | 15,05 | 14,65 | 14,67 | -3,04% | 775.511,00 |
| 06.06.2024 | 15,19 | 15,32 | 15,08 | 15,13 | -0,46% | 912.893,00 |
| 05.06.2024 | 15,05 | 15,24 | 14,75 | 15,20 | 1,67% | 610.373,00 |
| 04.06.2024 | 15,39 | 15,49 | 14,85 | 14,95 | -3,55% | 812.561,00 |
| 03.06.2024 | 15,69 | 15,83 | 15,40 | 15,50 | -1,02% | 803.776,00 |
| 31.05.2024 | 15,75 | 15,88 | 15,60 | 15,66 | -0,32% | 732.866,00 |
| 30.05.2024 | 15,68 | 15,85 | 15,59 | 15,71 | 0,19% | 498.871,00 |
| 29.05.2024 | 15,79 | 15,85 | 15,68 | 15,68 | -1,75% | 855.249,00 |
| 28.05.2024 | 16,07 | 16,23 | 15,85 | 15,96 | -0,37% | 323.367,00 |
| 24.05.2024 | 16,13 | 16,13 | 15,98 | 16,02 | -0,06% | 454.138,00 |
| 23.05.2024 | 16,04 | 16,20 | 15,98 | 16,03 | 0,19% | 629.862,00 |
| 22.05.2024 | 16,13 | 16,22 | 15,73 | 16,00 | -1,42% | 888.868,00 |
| 21.05.2024 | 16,31 | 16,39 | 16,04 | 16,23 | -0,92% | 828.846,00 |
| 20.05.2024 | 16,29 | 16,41 | 16,23 | 16,38 | 0,24% | 523.778,00 |
| 17.05.2024 | 16,26 | 16,35 | 16,13 | 16,34 | 0,99% | 584.732,00 |
| 16.05.2024 | 16,30 | 16,60 | 16,17 | 16,18 | -0,68% | 1.162.338,00 |
| 15.05.2024 | 16,21 | 16,31 | 16,12 | 16,29 | 1,12% | 700.498,00 |
| 14.05.2024 | 16,21 | 16,27 | 15,95 | 16,11 | -0,19% | 959.120,00 |
| 13.05.2024 | 16,07 | 16,22 | 15,94 | 16,14 | 0,75% | 909.532,00 |
| 10.05.2024 | 16,31 | 16,45 | 16,02 | 16,02 | -1,96% | 1.223.534,00 |
| 09.05.2024 | 16,26 | 16,37 | 16,01 | 16,34 | 0,12% | 703.957,00 |
| 08.05.2024 | 15,74 | 16,36 | 15,61 | 16,32 | 3,29% | 1.715.932,00 |
| 07.05.2024 | 15,46 | 15,92 | 15,35 | 15,80 | 1,94% | 1.180.653,00 |
| 06.05.2024 | 15,00 | 15,53 | 14,91 | 15,50 | 3,47% | 614.502,00 |
| 03.05.2024 | 14,50 | 15,06 | 14,34 | 14,98 | 5,27% | 882.020,00 |
| 02.05.2024 | 13,52 | 14,37 | 13,26 | 14,23 | -2,47% | 1.661.071,00 |
| 01.05.2024 | 14,48 | 14,84 | 14,44 | 14,59 | 0,55% | 726.623,00 |
| 30.04.2024 | 14,94 | 14,94 | 14,36 | 14,51 | -3,27% | 749.900,00 |
| 29.04.2024 | 14,90 | 15,06 | 14,75 | 15,00 | 1,35% | 657.094,00 |