18,810$
-1,57%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,11 | 19,16 | 18,69 | 18,81 | -1,57% | 371.421,00 |
| 28.08.2025 | 19,69 | 19,99 | 18,95 | 19,11 | -2,70% | 520.798,00 |
| 27.08.2025 | 19,81 | 20,02 | 19,33 | 19,64 | -0,66% | 408.846,00 |
| 26.08.2025 | 19,68 | 19,95 | 19,56 | 19,77 | 0,61% | 261.909,00 |
| 25.08.2025 | 20,06 | 20,54 | 19,65 | 19,65 | -2,38% | 216.028,00 |
| 22.08.2025 | 19,96 | 20,43 | 19,64 | 20,13 | 0,80% | 299.827,00 |
| 21.08.2025 | 19,32 | 20,13 | 19,26 | 19,97 | 2,41% | 311.695,00 |
| 20.08.2025 | 19,34 | 19,76 | 18,98 | 19,50 | 0,83% | 323.466,00 |
| 19.08.2025 | 19,20 | 19,36 | 18,76 | 19,34 | 1,15% | 590.481,00 |
| 18.08.2025 | 18,99 | 19,42 | 18,64 | 19,12 | 0,53% | 586.625,00 |
| 15.08.2025 | 19,22 | 19,37 | 18,76 | 19,02 | -0,83% | 852.330,00 |
| 14.08.2025 | 19,48 | 19,73 | 19,05 | 19,18 | -2,74% | 493.447,00 |
| 13.08.2025 | 20,41 | 20,62 | 19,46 | 19,72 | -2,33% | 589.456,00 |
| 12.08.2025 | 20,59 | 20,60 | 18,71 | 20,19 | 0,15% | 971.221,00 |
| 11.08.2025 | 25,50 | 25,76 | 19,71 | 20,16 | -15,12% | 1.622.404,00 |
| 08.08.2025 | 23,59 | 23,83 | 22,77 | 23,75 | 0,89% | 532.331,00 |
| 07.08.2025 | 24,46 | 24,99 | 22,56 | 23,54 | -3,92% | 563.063,00 |
| 06.08.2025 | 22,60 | 24,57 | 22,41 | 24,50 | 8,22% | 459.577,00 |
| 05.08.2025 | 22,50 | 23,01 | 21,95 | 22,64 | 0,53% | 190.398,00 |
| 04.08.2025 | 23,06 | 23,79 | 22,22 | 22,52 | -2,26% | 399.168,00 |
| 01.08.2025 | 22,74 | 23,09 | 22,45 | 23,04 | 0,74% | 260.557,00 |
| 31.07.2025 | 22,64 | 22,92 | 22,26 | 22,87 | 1,19% | 174.372,00 |
| 30.07.2025 | 22,48 | 22,96 | 22,30 | 22,60 | 0,40% | 160.118,00 |
| 29.07.2025 | 22,65 | 22,77 | 22,40 | 22,51 | 0,18% | 144.641,00 |
| 28.07.2025 | 22,90 | 22,98 | 22,23 | 22,47 | -1,71% | 151.447,00 |
| 25.07.2025 | 23,13 | 23,18 | 22,51 | 22,86 | 0,40% | 151.863,00 |
| 24.07.2025 | 22,33 | 23,09 | 22,24 | 22,77 | 1,47% | 163.191,00 |
| 23.07.2025 | 22,35 | 22,44 | 21,81 | 22,44 | 0,94% | 138.149,00 |
| 22.07.2025 | 22,81 | 22,81 | 22,18 | 22,23 | -2,54% | 167.620,00 |
| 21.07.2025 | 22,94 | 23,06 | 22,38 | 22,81 | -0,57% | 166.320,00 |
| 18.07.2025 | 23,13 | 23,32 | 22,45 | 22,94 | -0,17% | 122.401,00 |
| 17.07.2025 | 22,67 | 23,19 | 22,55 | 22,98 | 1,64% | 158.475,00 |
| 16.07.2025 | 22,89 | 23,13 | 22,42 | 22,61 | -0,83% | 187.776,00 |
| 15.07.2025 | 22,84 | 22,94 | 22,20 | 22,80 | 0,04% | 157.391,00 |
| 14.07.2025 | 22,62 | 23,04 | 22,45 | 22,79 | 0,62% | 206.153,00 |
| 11.07.2025 | 22,63 | 22,77 | 22,02 | 22,65 | 0,18% | 183.867,00 |
| 10.07.2025 | 23,04 | 23,32 | 22,60 | 22,61 | -2,08% | 246.701,00 |
| 09.07.2025 | 22,71 | 23,11 | 22,34 | 23,09 | 2,39% | 168.920,00 |
| 08.07.2025 | 22,83 | 22,83 | 22,05 | 22,55 | -0,35% | 221.293,00 |
| 07.07.2025 | 22,75 | 23,11 | 22,26 | 22,63 | -1,52% | 200.123,00 |
| 03.07.2025 | 22,83 | 23,29 | 22,36 | 22,98 | 1,46% | 234.944,00 |
| 02.07.2025 | 23,22 | 23,22 | 21,05 | 22,65 | -2,54% | 706.946,00 |
| 01.07.2025 | 23,00 | 23,66 | 22,78 | 23,24 | 0,96% | 369.739,00 |
| 30.06.2025 | 23,93 | 24,08 | 22,97 | 23,02 | -3,28% | 286.476,00 |
| 27.06.2025 | 22,98 | 23,98 | 22,32 | 23,80 | 3,48% | 1.728.342,00 |
| 26.06.2025 | 22,94 | 23,22 | 22,70 | 23,00 | 0,79% | 166.946,00 |
| 25.06.2025 | 23,14 | 23,14 | 22,53 | 22,82 | -1,00% | 277.784,00 |
| 24.06.2025 | 23,38 | 23,39 | 22,76 | 23,05 | -0,17% | 174.076,00 |
| 23.06.2025 | 22,40 | 23,09 | 22,08 | 23,09 | 2,71% | 175.841,00 |
| 20.06.2025 | 22,72 | 22,80 | 22,32 | 22,48 | -0,22% | 221.633,00 |
| 18.06.2025 | 22,51 | 22,90 | 22,43 | 22,53 | -0,13% | 119.422,00 |
| 17.06.2025 | 22,62 | 22,62 | 22,16 | 22,56 | -1,10% | 152.047,00 |
| 16.06.2025 | 22,70 | 23,12 | 22,60 | 22,81 | 1,56% | 183.773,00 |
| 13.06.2025 | 21,91 | 22,53 | 21,87 | 22,46 | 0,31% | 155.065,00 |
| 12.06.2025 | 21,34 | 22,41 | 21,30 | 22,39 | 3,51% | 231.890,00 |
| 11.06.2025 | 21,26 | 21,75 | 20,73 | 21,63 | 2,22% | 280.739,00 |
| 10.06.2025 | 22,17 | 22,17 | 20,96 | 21,16 | -3,86% | 312.700,00 |
| 09.06.2025 | 23,22 | 23,40 | 21,17 | 22,01 | -4,51% | 274.136,00 |
| 06.06.2025 | 22,99 | 23,05 | 22,65 | 23,05 | 2,26% | 218.561,00 |
| 05.06.2025 | 22,87 | 23,18 | 22,46 | 22,54 | -1,36% | 194.931,00 |
| 04.06.2025 | 23,30 | 23,31 | 22,75 | 22,85 | -1,55% | 165.204,00 |
| 03.06.2025 | 23,10 | 23,47 | 22,54 | 23,21 | 0,56% | 279.070,00 |
| 02.06.2025 | 23,58 | 23,96 | 22,89 | 23,08 | -3,03% | 358.860,00 |
| 30.05.2025 | 22,98 | 24,20 | 22,73 | 23,80 | 2,32% | 562.672,00 |
| 29.05.2025 | 23,75 | 23,75 | 23,12 | 23,26 | -1,94% | 401.674,00 |
| 28.05.2025 | 22,96 | 23,83 | 22,50 | 23,72 | 3,00% | 510.617,00 |
| 27.05.2025 | 22,60 | 23,10 | 22,21 | 23,03 | 4,59% | 515.270,00 |
| 23.05.2025 | 21,40 | 22,11 | 21,37 | 22,02 | 2,80% | 254.289,00 |
| 22.05.2025 | 21,33 | 21,92 | 21,33 | 21,42 | -0,09% | 255.410,00 |
| 21.05.2025 | 21,24 | 21,80 | 21,03 | 21,44 | 0,23% | 226.825,00 |
| 20.05.2025 | 21,26 | 21,47 | 20,95 | 21,39 | 0,47% | 149.936,00 |
| 19.05.2025 | 20,73 | 21,72 | 20,63 | 21,29 | -1,84% | 190.056,00 |
| 16.05.2025 | 21,13 | 21,72 | 20,90 | 21,69 | 2,31% | 374.297,00 |
| 15.05.2025 | 20,73 | 21,55 | 20,61 | 21,20 | 1,97% | 240.347,00 |
| 14.05.2025 | 20,64 | 21,00 | 20,57 | 20,79 | 0,73% | 252.343,00 |
| 13.05.2025 | 21,93 | 21,93 | 20,60 | 20,64 | -3,19% | 462.676,00 |
| 12.05.2025 | 21,94 | 22,27 | 19,40 | 21,32 | 1,91% | 462.004,00 |
| 09.05.2025 | 20,26 | 21,15 | 19,90 | 20,92 | 3,98% | 643.657,00 |
| 08.05.2025 | 18,79 | 20,51 | 18,79 | 20,12 | 7,82% | 442.151,00 |
| 07.05.2025 | 18,63 | 19,08 | 18,52 | 18,66 | 1,36% | 322.958,00 |
| 06.05.2025 | 18,00 | 18,47 | 17,67 | 18,41 | 0,82% | 163.722,00 |
| 05.05.2025 | 17,98 | 18,64 | 17,98 | 18,26 | -0,16% | 153.944,00 |
| 02.05.2025 | 17,51 | 18,33 | 17,51 | 18,29 | 6,03% | 180.537,00 |
| 01.05.2025 | 16,88 | 17,42 | 16,85 | 17,25 | 2,19% | 159.958,00 |
| 30.04.2025 | 16,80 | 17,11 | 16,25 | 16,88 | -1,46% | 333.122,00 |
| 29.04.2025 | 17,08 | 17,28 | 17,00 | 17,13 | -0,06% | 300.984,00 |
| 28.04.2025 | 17,30 | 17,58 | 16,98 | 17,14 | -1,38% | 167.594,00 |
| 25.04.2025 | 17,01 | 17,41 | 16,84 | 17,38 | 1,46% | 131.255,00 |
| 24.04.2025 | 17,19 | 17,36 | 17,02 | 17,13 | 0,12% | 192.387,00 |
| 23.04.2025 | 17,62 | 17,62 | 16,88 | 17,11 | 0,41% | 280.621,00 |
| 22.04.2025 | 16,70 | 17,07 | 16,47 | 17,04 | 3,46% | 120.992,00 |
| 21.04.2025 | 16,89 | 17,15 | 16,11 | 16,47 | -4,13% | 199.950,00 |
| 17.04.2025 | 17,23 | 17,56 | 16,62 | 17,18 | -0,12% | 222.000,00 |
| 16.04.2025 | 17,07 | 17,36 | 16,97 | 17,20 | -0,64% | 111.497,00 |
| 15.04.2025 | 16,81 | 17,40 | 16,81 | 17,31 | 3,16% | 248.656,00 |
| 14.04.2025 | 16,25 | 16,95 | 16,11 | 16,78 | 2,07% | 251.536,00 |
| 11.04.2025 | 16,78 | 17,05 | 16,23 | 16,44 | -2,38% | 214.611,00 |
| 10.04.2025 | 16,51 | 17,29 | 16,33 | 16,84 | -0,65% | 274.368,00 |
| 09.04.2025 | 15,79 | 17,64 | 15,79 | 16,95 | 5,28% | 393.267,00 |
| 08.04.2025 | 16,62 | 16,64 | 15,75 | 16,10 | -0,37% | 313.007,00 |