15,340$
-3,58%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,61 | 16,07 | 15,31 | 15,35 | -3,58% | 28.891,00 |
| 03.04.2025 | 16,25 | 16,25 | 15,37 | 15,92 | -4,33% | 310.767,00 |
| 02.04.2025 | 15,83 | 16,79 | 15,62 | 16,64 | 2,97% | 215.123,00 |
| 01.04.2025 | 15,69 | 16,51 | 15,50 | 16,16 | 1,80% | 189.099,00 |
| 31.03.2025 | 15,50 | 16,04 | 15,25 | 15,88 | 1,05% | 344.154,00 |
| 28.03.2025 | 16,33 | 16,36 | 15,50 | 15,71 | -1,81% | 208.917,00 |
| 27.03.2025 | 15,62 | 16,04 | 15,58 | 16,00 | 2,50% | 135.246,00 |
| 26.03.2025 | 15,70 | 15,70 | 15,35 | 15,61 | -0,57% | 125.422,00 |
| 25.03.2025 | 15,77 | 15,91 | 15,21 | 15,70 | -0,51% | 186.878,00 |
| 24.03.2025 | 15,18 | 15,81 | 15,17 | 15,78 | 5,31% | 123.607,00 |
| 21.03.2025 | 15,60 | 15,65 | 14,96 | 14,99 | -5,58% | 258.618,00 |
| 20.03.2025 | 15,47 | 15,91 | 15,42 | 15,87 | 2,06% | 205.826,00 |
| 19.03.2025 | 14,98 | 15,60 | 14,98 | 15,55 | 3,87% | 113.527,00 |
| 18.03.2025 | 15,02 | 15,45 | 14,81 | 14,97 | -1,45% | 119.004,00 |
| 17.03.2025 | 14,87 | 15,22 | 14,79 | 15,19 | 2,15% | 122.795,00 |
| 14.03.2025 | 14,66 | 14,96 | 14,44 | 14,87 | 2,98% | 171.461,00 |
| 13.03.2025 | 15,12 | 15,46 | 14,10 | 14,44 | -5,12% | 210.855,00 |
| 12.03.2025 | 15,60 | 15,73 | 15,19 | 15,22 | -1,71% | 146.128,00 |
| 11.03.2025 | 15,57 | 15,70 | 15,34 | 15,49 | 0,49% | 291.026,00 |
| 10.03.2025 | 15,58 | 15,64 | 14,91 | 15,41 | -2,47% | 279.052,00 |
| 07.03.2025 | 16,23 | 16,52 | 15,49 | 15,80 | -1,92% | 162.559,00 |
| 06.03.2025 | 17,10 | 17,11 | 16,07 | 16,11 | -7,68% | 173.461,00 |
| 05.03.2025 | 17,60 | 18,25 | 17,41 | 17,45 | -1,52% | 179.460,00 |
| 04.03.2025 | 17,84 | 17,95 | 17,19 | 17,72 | -2,69% | 275.436,00 |
| 03.03.2025 | 18,37 | 18,72 | 18,14 | 18,21 | -0,76% | 342.146,00 |
| 28.02.2025 | 17,78 | 18,37 | 17,75 | 18,35 | 2,00% | 480.657,00 |
| 27.02.2025 | 18,20 | 18,55 | 17,88 | 17,99 | -1,64% | 296.439,00 |
| 26.02.2025 | 17,65 | 18,37 | 17,65 | 18,29 | 3,57% | 258.842,00 |
| 25.02.2025 | 18,84 | 19,17 | 17,50 | 17,66 | -4,80% | 377.621,00 |
| 24.02.2025 | 18,49 | 19,79 | 16,28 | 18,55 | 15,29% | 831.900,00 |
| 21.02.2025 | 17,77 | 17,92 | 15,82 | 16,09 | -8,74% | 229.612,00 |
| 20.02.2025 | 17,86 | 18,14 | 17,42 | 17,63 | -1,95% | 141.305,00 |
| 19.02.2025 | 17,79 | 18,09 | 17,56 | 17,98 | 0,56% | 104.998,00 |
| 18.02.2025 | 18,19 | 18,19 | 17,45 | 17,88 | 1,71% | 89.243,00 |
| 14.02.2025 | 17,61 | 17,73 | 17,51 | 17,58 | 0,46% | 54.698,00 |
| 13.02.2025 | 17,34 | 17,70 | 17,03 | 17,50 | 1,92% | 82.785,00 |
| 12.02.2025 | 17,31 | 17,39 | 17,17 | 17,17 | -1,83% | 65.816,00 |
| 11.02.2025 | 17,23 | 17,59 | 17,23 | 17,49 | 0,29% | 72.000,00 |
| 10.02.2025 | 17,62 | 17,62 | 17,14 | 17,44 | -0,23% | 127.601,00 |
| 07.02.2025 | 17,86 | 17,86 | 17,45 | 17,48 | -1,85% | 87.954,00 |
| 06.02.2025 | 17,43 | 17,95 | 17,29 | 17,81 | 3,37% | 144.407,00 |
| 05.02.2025 | 17,16 | 17,36 | 16,92 | 17,23 | 0,64% | 250.559,00 |
| 04.02.2025 | 16,12 | 17,16 | 16,12 | 17,12 | 6,07% | 294.041,00 |
| 03.02.2025 | 15,95 | 16,33 | 15,83 | 16,14 | -1,10% | 112.231,00 |
| 31.01.2025 | 16,29 | 16,44 | 16,01 | 16,32 | 0,68% | 176.679,00 |
| 30.01.2025 | 16,11 | 16,34 | 16,05 | 16,21 | 1,76% | 129.329,00 |
| 29.01.2025 | 15,81 | 16,03 | 15,72 | 15,93 | 0,31% | 93.183,00 |
| 28.01.2025 | 15,56 | 16,01 | 15,50 | 15,88 | 1,47% | 116.799,00 |
| 27.01.2025 | 15,73 | 16,19 | 15,60 | 15,65 | -2,37% | 85.047,00 |
| 24.01.2025 | 15,96 | 16,06 | 15,78 | 16,03 | -0,12% | 61.620,00 |
| 23.01.2025 | 15,83 | 16,11 | 15,74 | 16,05 | 1,26% | 104.230,00 |
| 22.01.2025 | 16,12 | 16,29 | 15,80 | 15,85 | -2,16% | 105.871,00 |
| 21.01.2025 | 15,92 | 16,23 | 15,82 | 16,20 | 2,02% | 63.298,00 |
| 17.01.2025 | 15,57 | 16,01 | 15,57 | 15,88 | 2,92% | 203.222,00 |
| 16.01.2025 | 15,36 | 15,51 | 15,28 | 15,43 | 0,39% | 96.524,00 |
| 15.01.2025 | 15,47 | 15,54 | 15,24 | 15,37 | 1,72% | 104.785,00 |
| 14.01.2025 | 15,20 | 15,34 | 14,92 | 15,11 | 1,55% | 80.281,00 |
| 13.01.2025 | 14,31 | 14,88 | 14,31 | 14,88 | 2,62% | 74.767,00 |
| 10.01.2025 | 14,65 | 14,75 | 14,36 | 14,50 | -3,20% | 98.276,00 |
| 08.01.2025 | 14,80 | 15,06 | 14,73 | 14,98 | 0,27% | 139.117,00 |
| 07.01.2025 | 14,86 | 14,99 | 14,55 | 14,94 | 0,81% | 130.717,00 |
| 06.01.2025 | 15,36 | 15,45 | 14,61 | 14,82 | -3,77% | 175.191,00 |
| 03.01.2025 | 15,32 | 15,59 | 15,10 | 15,40 | 0,85% | 264.612,00 |
| 02.01.2025 | 15,97 | 16,08 | 15,06 | 15,27 | -3,48% | 219.209,00 |
| 31.12.2024 | 15,98 | 16,16 | 15,59 | 15,82 | 0,06% | 420.494,00 |
| 30.12.2024 | 15,19 | 15,93 | 15,15 | 15,81 | 2,53% | 129.329,00 |
| 27.12.2024 | 15,65 | 15,76 | 15,19 | 15,42 | -2,41% | 130.326,00 |
| 26.12.2024 | 15,87 | 15,99 | 15,50 | 15,80 | -0,44% | 302.361,00 |
| 24.12.2024 | 15,38 | 15,95 | 15,22 | 15,87 | 4,68% | 104.628,00 |
| 23.12.2024 | 15,45 | 15,54 | 15,09 | 15,16 | -1,88% | 82.213,00 |
| 20.12.2024 | 15,21 | 15,94 | 15,21 | 15,45 | -0,06% | 319.549,00 |
| 19.12.2024 | 15,26 | 15,83 | 15,07 | 15,46 | 2,11% | 297.687,00 |
| 18.12.2024 | 16,20 | 16,36 | 14,95 | 15,14 | -5,61% | 121.807,00 |
| 17.12.2024 | 16,31 | 16,45 | 16,02 | 16,04 | -2,14% | 84.928,00 |
| 16.12.2024 | 16,00 | 16,42 | 15,91 | 16,39 | 2,37% | 83.703,00 |
| 13.12.2024 | 16,14 | 16,24 | 15,96 | 16,01 | -1,42% | 41.894,00 |
| 12.12.2024 | 16,27 | 16,44 | 16,19 | 16,24 | -0,67% | 49.768,00 |
| 11.12.2024 | 16,95 | 16,95 | 16,32 | 16,35 | -2,33% | 82.716,00 |
| 10.12.2024 | 16,03 | 16,88 | 15,95 | 16,74 | 4,04% | 105.298,00 |
| 09.12.2024 | 16,34 | 17,01 | 16,03 | 16,09 | -1,11% | 171.488,00 |
| 06.12.2024 | 16,23 | 16,32 | 15,99 | 16,27 | 1,06% | 166.734,00 |
| 05.12.2024 | 16,04 | 16,22 | 15,93 | 16,10 | -0,31% | 75.927,00 |
| 04.12.2024 | 16,25 | 16,35 | 16,06 | 16,15 | -0,31% | 183.799,00 |
| 03.12.2024 | 16,49 | 16,51 | 16,00 | 16,20 | -1,70% | 80.056,00 |
| 02.12.2024 | 16,43 | 16,55 | 16,30 | 16,48 | 0,30% | 78.096,00 |
| 29.11.2024 | 16,63 | 16,63 | 16,39 | 16,43 | -0,36% | 66.796,00 |
| 27.11.2024 | 16,69 | 16,74 | 16,48 | 16,49 | 0,18% | 192.554,00 |
| 26.11.2024 | 16,32 | 16,51 | 16,05 | 16,46 | 0,67% | 111.575,00 |
| 25.11.2024 | 16,29 | 16,60 | 16,18 | 16,35 | 1,24% | 176.432,00 |
| 22.11.2024 | 15,74 | 16,21 | 15,74 | 16,15 | 3,46% | 119.893,00 |
| 21.11.2024 | 15,40 | 15,78 | 15,33 | 15,61 | 1,50% | 30.975,00 |
| 20.11.2024 | 15,05 | 15,58 | 15,00 | 15,38 | 1,45% | 74.042,00 |
| 19.11.2024 | 15,07 | 15,20 | 14,82 | 15,16 | -0,92% | 117.753,00 |
| 18.11.2024 | 15,10 | 15,45 | 15,10 | 15,30 | 0,72% | 71.808,00 |
| 15.11.2024 | 15,45 | 15,47 | 15,12 | 15,19 | -1,49% | 90.241,00 |
| 14.11.2024 | 16,30 | 16,30 | 15,22 | 15,42 | -5,11% | 140.397,00 |
| 13.11.2024 | 16,86 | 16,94 | 16,23 | 16,25 | -3,85% | 113.432,00 |
| 12.11.2024 | 16,76 | 17,14 | 16,48 | 16,90 | 0,72% | 140.981,00 |
| 11.11.2024 | 18,00 | 18,74 | 15,27 | 16,78 | 3,58% | 301.315,00 |
| 08.11.2024 | 15,01 | 16,24 | 14,92 | 16,20 | 8,65% | 326.814,00 |