24,690$
-1,08%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,34% | 184.058,00 |
| 05.01.2026 | 23,11 | 25,08 | 22,67 | 24,54 | 5,28% | 424.501,00 |
| 02.01.2026 | 24,17 | 24,69 | 23,19 | 23,31 | -3,48% | 230.326,00 |
| 31.12.2025 | 24,61 | 24,73 | 24,06 | 24,15 | -1,87% | 295.789,00 |
| 30.12.2025 | 24,78 | 25,05 | 24,49 | 24,61 | -0,97% | 117.843,00 |
| 29.12.2025 | 24,74 | 24,89 | 24,49 | 24,85 | 0,08% | 129.932,00 |
| 26.12.2025 | 24,72 | 25,01 | 24,53 | 24,83 | 0,20% | 106.043,00 |
| 24.12.2025 | 24,57 | 25,07 | 24,46 | 24,78 | 1,68% | 102.570,00 |
| 23.12.2025 | 24,21 | 24,50 | 24,20 | 24,37 | 0,41% | 229.355,00 |
| 22.12.2025 | 23,77 | 24,74 | 23,77 | 24,27 | 1,80% | 194.390,00 |
| 19.12.2025 | 23,76 | 24,05 | 23,61 | 23,84 | -0,54% | 263.462,00 |
| 18.12.2025 | 23,53 | 24,13 | 23,00 | 23,97 | 2,88% | 254.816,00 |
| 17.12.2025 | 23,21 | 23,76 | 23,04 | 23,30 | 0,47% | 187.148,00 |
| 16.12.2025 | 22,78 | 23,46 | 22,52 | 23,19 | 1,67% | 193.540,00 |
| 15.12.2025 | 22,22 | 23,20 | 22,22 | 22,81 | 3,59% | 218.450,00 |
| 12.12.2025 | 22,29 | 22,58 | 21,94 | 22,02 | -0,59% | 180.431,00 |
| 11.12.2025 | 22,47 | 22,60 | 22,09 | 22,15 | -1,03% | 233.502,00 |
| 10.12.2025 | 21,87 | 22,73 | 21,73 | 22,38 | 2,47% | 157.887,00 |
| 09.12.2025 | 21,78 | 22,08 | 21,35 | 21,84 | 0,32% | 211.931,00 |
| 08.12.2025 | 22,20 | 22,39 | 21,52 | 21,77 | -2,29% | 292.419,00 |
| 05.12.2025 | 22,69 | 22,69 | 21,83 | 22,28 | -1,81% | 186.704,00 |
| 04.12.2025 | 22,20 | 22,71 | 21,98 | 22,69 | 2,76% | 166.423,00 |
| 03.12.2025 | 21,75 | 22,29 | 21,60 | 22,08 | 1,70% | 181.168,00 |
| 02.12.2025 | 21,22 | 21,83 | 21,03 | 21,71 | 2,99% | 184.286,00 |
| 01.12.2025 | 20,82 | 21,43 | 20,60 | 21,08 | 2,43% | 128.663,00 |
| 28.11.2025 | 20,75 | 20,75 | 20,25 | 20,58 | 0,34% | 80.562,00 |
| 26.11.2025 | 20,44 | 20,89 | 20,39 | 20,51 | 0,05% | 147.318,00 |
| 25.11.2025 | 19,98 | 20,75 | 19,24 | 20,50 | 3,02% | 230.014,00 |
| 24.11.2025 | 20,39 | 20,52 | 19,76 | 19,90 | -2,45% | 302.570,00 |
| 21.11.2025 | 19,79 | 20,58 | 19,39 | 20,40 | 2,98% | 324.692,00 |
| 20.11.2025 | 21,71 | 22,04 | 19,80 | 19,81 | -7,95% | 342.766,00 |
| 19.11.2025 | 20,77 | 21,66 | 20,65 | 21,52 | 3,61% | 266.555,00 |
| 18.11.2025 | 20,06 | 20,90 | 19,88 | 20,77 | 3,08% | 198.069,00 |
| 17.11.2025 | 20,80 | 21,18 | 20,15 | 20,15 | -3,40% | 373.883,00 |
| 14.11.2025 | 20,68 | 21,17 | 20,36 | 20,86 | 0,34% | 206.337,00 |
| 13.11.2025 | 21,16 | 21,35 | 20,60 | 20,79 | -1,79% | 190.157,00 |
| 12.11.2025 | 20,68 | 21,22 | 20,64 | 21,17 | 1,68% | 328.731,00 |
| 11.11.2025 | 20,16 | 21,31 | 20,16 | 20,82 | 3,63% | 422.631,00 |
| 10.11.2025 | 19,47 | 21,35 | 18,89 | 20,09 | 12,87% | 539.981,00 |
| 07.11.2025 | 17,80 | 18,09 | 17,60 | 17,80 | -0,11% | 409.730,00 |
| 06.11.2025 | 17,65 | 18,20 | 17,29 | 17,82 | 0,00% | 332.709,00 |
| 05.11.2025 | 18,62 | 18,88 | 17,53 | 17,82 | -3,99% | 628.198,00 |
| 04.11.2025 | 18,42 | 18,60 | 17,93 | 18,56 | 0,11% | 310.090,00 |
| 03.11.2025 | 19,39 | 19,39 | 18,12 | 18,54 | -4,53% | 431.059,00 |
| 31.10.2025 | 20,90 | 20,93 | 19,16 | 19,42 | -7,30% | 417.809,00 |
| 30.10.2025 | 20,94 | 21,51 | 20,83 | 20,95 | -0,24% | 212.866,00 |
| 29.10.2025 | 22,33 | 22,41 | 20,73 | 21,00 | -6,67% | 277.399,00 |
| 28.10.2025 | 22,63 | 23,04 | 22,28 | 22,50 | -1,14% | 326.621,00 |
| 27.10.2025 | 23,18 | 23,19 | 22,66 | 22,76 | -1,68% | 162.543,00 |
| 24.10.2025 | 23,35 | 23,47 | 23,09 | 23,15 | -0,22% | 138.197,00 |
| 23.10.2025 | 22,93 | 23,55 | 22,83 | 23,20 | 0,91% | 170.483,00 |
| 22.10.2025 | 23,24 | 23,42 | 22,73 | 22,99 | -0,48% | 123.461,00 |
| 21.10.2025 | 22,28 | 23,16 | 22,12 | 23,10 | 3,68% | 142.896,00 |
| 20.10.2025 | 21,68 | 22,30 | 21,55 | 22,28 | 2,96% | 191.877,00 |
| 17.10.2025 | 21,36 | 21,90 | 21,36 | 21,64 | 0,56% | 195.394,00 |
| 16.10.2025 | 21,96 | 22,19 | 21,49 | 21,52 | -2,07% | 126.742,00 |
| 15.10.2025 | 21,99 | 22,47 | 21,80 | 21,98 | 0,57% | 252.077,00 |
| 14.10.2025 | 20,95 | 21,89 | 20,95 | 21,85 | 3,31% | 213.994,00 |
| 13.10.2025 | 21,53 | 21,64 | 20,81 | 21,15 | -0,66% | 251.877,00 |
| 10.10.2025 | 21,49 | 21,76 | 21,15 | 21,29 | -1,02% | 196.000,00 |
| 09.10.2025 | 21,76 | 21,82 | 21,49 | 21,51 | -1,78% | 159.511,00 |
| 08.10.2025 | 21,82 | 22,06 | 21,68 | 21,90 | 0,97% | 201.942,00 |
| 07.10.2025 | 22,64 | 22,64 | 21,43 | 21,69 | -4,66% | 326.691,00 |
| 06.10.2025 | 22,78 | 23,16 | 22,54 | 22,75 | 0,09% | 223.654,00 |
| 03.10.2025 | 23,00 | 23,05 | 22,73 | 22,73 | -0,83% | 24.063,00 |
| 02.10.2025 | 22,95 | 23,03 | 22,36 | 22,92 | -0,69% | 183.592,00 |
| 01.10.2025 | 23,46 | 23,46 | 22,60 | 23,08 | -1,79% | 260.375,00 |
| 30.09.2025 | 23,10 | 23,54 | 22,98 | 23,50 | 1,12% | 429.692,00 |
| 29.09.2025 | 23,00 | 23,67 | 22,99 | 23,24 | 1,40% | 239.937,00 |
| 26.09.2025 | 22,53 | 23,28 | 22,40 | 22,92 | 2,05% | 266.407,00 |
| 25.09.2025 | 22,16 | 22,67 | 22,06 | 22,46 | 1,13% | 311.999,00 |
| 24.09.2025 | 21,63 | 22,30 | 21,63 | 22,21 | 2,49% | 326.798,00 |
| 23.09.2025 | 21,70 | 21,83 | 21,44 | 21,67 | -0,69% | 295.952,00 |
| 22.09.2025 | 20,95 | 21,92 | 20,84 | 21,82 | 4,00% | 216.330,00 |
| 19.09.2025 | 21,67 | 21,96 | 20,90 | 20,98 | -2,24% | 865.390,00 |
| 18.09.2025 | 21,36 | 21,80 | 21,27 | 21,46 | 1,04% | 452.183,00 |
| 17.09.2025 | 21,13 | 21,80 | 21,05 | 21,24 | 1,34% | 373.140,00 |
| 16.09.2025 | 20,77 | 21,18 | 20,35 | 20,96 | 1,30% | 319.481,00 |
| 15.09.2025 | 19,67 | 20,85 | 19,62 | 20,69 | 5,24% | 894.112,00 |
| 12.09.2025 | 19,97 | 20,04 | 19,66 | 19,66 | -1,26% | 205.327,00 |
| 11.09.2025 | 19,01 | 19,96 | 18,92 | 19,91 | 4,79% | 342.396,00 |
| 10.09.2025 | 19,38 | 19,56 | 18,89 | 19,00 | -2,11% | 301.433,00 |
| 09.09.2025 | 19,57 | 19,66 | 19,28 | 19,41 | -0,87% | 267.285,00 |
| 08.09.2025 | 19,47 | 19,89 | 19,42 | 19,58 | 1,03% | 294.723,00 |
| 05.09.2025 | 19,62 | 19,71 | 18,80 | 19,38 | -0,46% | 239.659,00 |
| 04.09.2025 | 19,62 | 19,91 | 19,34 | 19,47 | -0,61% | 304.872,00 |
| 03.09.2025 | 18,84 | 19,79 | 18,84 | 19,59 | 2,94% | 336.521,00 |
| 02.09.2025 | 18,65 | 19,11 | 18,65 | 19,03 | 1,17% | 270.439,00 |
| 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 |