35,830$
-0,28%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 35,36 | 36,62 | 34,11 | 35,84 | -0,25% | 629,00 |
| 05.03.2026 | 35,76 | 36,21 | 34,42 | 35,93 | -0,06% | 650.005,00 |
| 04.03.2026 | 37,00 | 37,85 | 35,78 | 35,95 | -2,89% | 699.482,00 |
| 03.03.2026 | 35,85 | 37,09 | 35,20 | 37,02 | 0,52% | 600.612,00 |
| 02.03.2026 | 35,87 | 37,31 | 35,30 | 36,83 | 1,63% | 547.811,00 |
| 27.02.2026 | 34,69 | 36,51 | 34,54 | 36,24 | 4,98% | 1.042.750,00 |
| 26.02.2026 | 34,68 | 35,35 | 34,40 | 34,52 | -0,45% | 758.579,00 |
| 25.02.2026 | 35,45 | 35,74 | 34,10 | 34,68 | -2,19% | 919.860,00 |
| 24.02.2026 | 32,93 | 36,42 | 32,93 | 35,45 | 7,29% | 1.121.970,00 |
| 23.02.2026 | 31,00 | 33,23 | 29,86 | 33,04 | 10,17% | 1.052.336,00 |
| 20.02.2026 | 31,25 | 31,49 | 29,43 | 29,99 | -3,60% | 639.447,00 |
| 19.02.2026 | 29,56 | 31,17 | 29,42 | 31,11 | 4,26% | 455.167,00 |
| 18.02.2026 | 30,06 | 31,49 | 29,73 | 29,84 | -0,96% | 534.099,00 |
| 17.02.2026 | 28,74 | 30,21 | 28,32 | 30,13 | 4,26% | 818.494,00 |
| 13.02.2026 | 27,40 | 30,21 | 27,40 | 28,90 | 5,86% | 1.044.980,00 |
| 12.02.2026 | 27,24 | 27,69 | 26,22 | 27,30 | 1,30% | 523.547,00 |
| 11.02.2026 | 27,01 | 27,63 | 26,48 | 26,95 | 0,15% | 579.740,00 |
| 10.02.2026 | 26,58 | 27,26 | 26,58 | 26,91 | 1,66% | 256.025,00 |
| 09.02.2026 | 26,28 | 26,66 | 25,58 | 26,47 | 1,30% | 132.437,00 |
| 06.02.2026 | 25,82 | 26,79 | 25,67 | 26,13 | 2,43% | 330.963,00 |
| 05.02.2026 | 26,60 | 26,73 | 25,31 | 25,51 | -3,99% | 273.326,00 |
| 04.02.2026 | 27,10 | 27,45 | 26,30 | 26,57 | -1,30% | 228.680,00 |
| 03.02.2026 | 27,04 | 27,27 | 26,33 | 26,92 | -0,96% | 197.811,00 |
| 02.02.2026 | 26,49 | 27,78 | 26,48 | 27,18 | 1,95% | 239.528,00 |
| 30.01.2026 | 26,34 | 27,05 | 26,34 | 26,66 | 0,19% | 185.111,00 |
| 29.01.2026 | 26,50 | 26,74 | 25,27 | 26,61 | 1,29% | 263.997,00 |
| 28.01.2026 | 26,27 | 26,67 | 26,00 | 26,27 | 0,96% | 207.815,00 |
| 27.01.2026 | 26,59 | 26,70 | 25,99 | 26,02 | -0,80% | 188.607,00 |
| 26.01.2026 | 26,98 | 27,14 | 26,01 | 26,23 | -3,00% | 275.608,00 |
| 23.01.2026 | 27,39 | 27,58 | 26,67 | 27,04 | -1,89% | 142.912,00 |
| 22.01.2026 | 27,40 | 28,22 | 26,46 | 27,56 | 1,21% | 437.650,00 |
| 21.01.2026 | 25,63 | 27,30 | 25,52 | 27,23 | 7,08% | 474.740,00 |
| 20.01.2026 | 25,78 | 26,42 | 25,40 | 25,43 | -2,49% | 400.282,00 |
| 16.01.2026 | 26,69 | 26,95 | 26,00 | 26,08 | -2,36% | 300.709,00 |
| 15.01.2026 | 25,24 | 26,75 | 25,22 | 26,71 | 6,25% | 597.404,00 |
| 14.01.2026 | 25,16 | 25,20 | 24,37 | 25,14 | -0,08% | 279.790,00 |
| 13.01.2026 | 25,00 | 25,60 | 24,86 | 25,16 | 0,80% | 274.490,00 |
| 12.01.2026 | 24,70 | 25,48 | 24,44 | 24,96 | 0,20% | 232.610,00 |
| 09.01.2026 | 24,70 | 25,36 | 24,38 | 24,91 | 0,85% | 256.956,00 |
| 08.01.2026 | 24,89 | 25,20 | 24,65 | 24,70 | -1,04% | 185.674,00 |
| 07.01.2026 | 24,97 | 25,65 | 24,71 | 24,96 | 0,36% | 162.428,00 |
| 06.01.2026 | 24,40 | 24,90 | 24,23 | 24,87 | 1,30% | 184.058,00 |
| 05.01.2026 | 23,11 | 25,08 | 22,67 | 24,55 | 5,32% | 433.941,00 |