16,200$
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 16,31 | 16,31 | 16,07 | 16,18 | -0,12% | 15.757,00 |
| 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 |
| 07.11.2024 | 14,91 | 15,21 | 14,73 | 14,91 | -1,32% | 148.348,00 |
| 06.11.2024 | 14,74 | 15,85 | 14,66 | 15,11 | 9,26% | 199.422,00 |
| 05.11.2024 | 13,36 | 13,90 | 13,36 | 13,83 | 3,25% | 97.846,00 |
| 04.11.2024 | 13,47 | 13,74 | 13,35 | 13,40 | -1,14% | 76.972,00 |
| 01.11.2024 | 13,36 | 13,56 | 13,29 | 13,55 | 1,96% | 89.560,00 |
| 31.10.2024 | 13,38 | 13,46 | 13,17 | 13,29 | -0,75% | 46.050,00 |
| 30.10.2024 | 13,10 | 13,61 | 13,10 | 13,39 | 1,98% | 52.477,00 |
| 29.10.2024 | 12,74 | 13,13 | 12,63 | 13,13 | 2,50% | 54.408,00 |
| 28.10.2024 | 12,57 | 12,87 | 12,57 | 12,81 | 3,14% | 37.340,00 |
| 25.10.2024 | 12,71 | 12,88 | 12,41 | 12,42 | -1,27% | 29.205,00 |
| 24.10.2024 | 12,56 | 12,89 | 12,35 | 12,58 | 0,80% | 111.744,00 |
| 23.10.2024 | 12,22 | 12,54 | 12,22 | 12,48 | 1,38% | 46.080,00 |
| 22.10.2024 | 12,35 | 12,38 | 12,16 | 12,31 | -0,49% | 69.177,00 |
| 21.10.2024 | 12,90 | 12,90 | 12,36 | 12,37 | -4,11% | 32.456,00 |
| 18.10.2024 | 12,95 | 12,97 | 12,82 | 12,90 | 0,00% | 41.317,00 |
| 17.10.2024 | 13,10 | 13,10 | 12,68 | 12,90 | -1,07% | 37.892,00 |
| 16.10.2024 | 12,58 | 13,06 | 12,58 | 13,04 | 4,40% | 81.065,00 |
| 15.10.2024 | 12,43 | 12,71 | 12,08 | 12,49 | 0,08% | 61.148,00 |
| 14.10.2024 | 12,10 | 12,81 | 12,01 | 12,48 | 3,65% | 72.338,00 |
| 11.10.2024 | 11,84 | 12,06 | 11,84 | 12,04 | 1,78% | 33.847,00 |
| 10.10.2024 | 11,90 | 11,93 | 11,75 | 11,83 | -0,92% | 43.118,00 |
| 09.10.2024 | 11,98 | 12,04 | 11,84 | 11,94 | -0,33% | 39.304,00 |
| 08.10.2024 | 11,77 | 12,26 | 11,75 | 11,98 | 1,35% | 78.748,00 |
| 07.10.2024 | 11,67 | 11,94 | 11,63 | 11,82 | 1,63% | 63.531,00 |
| 04.10.2024 | 11,58 | 11,65 | 11,50 | 11,63 | 0,87% | 91.104,00 |
| 03.10.2024 | 11,63 | 11,66 | 11,51 | 11,53 | -0,86% | 203.361,00 |
| 02.10.2024 | 11,57 | 11,80 | 11,43 | 11,63 | -0,09% | 81.121,00 |
| 01.10.2024 | 11,93 | 11,98 | 11,60 | 11,64 | -2,51% | 63.043,00 |
| 30.09.2024 | 11,91 | 12,10 | 11,87 | 11,94 | -0,33% | 66.235,00 |
| 27.09.2024 | 11,99 | 12,12 | 11,88 | 11,98 | 0,42% | 115.906,00 |
| 26.09.2024 | 12,23 | 12,23 | 11,91 | 11,93 | -0,42% | 97.058,00 |
| 25.09.2024 | 12,11 | 12,11 | 11,84 | 11,98 | -1,07% | 121.160,00 |
| 24.09.2024 | 12,37 | 12,37 | 12,01 | 12,11 | -1,54% | 53.337,00 |
| 23.09.2024 | 12,50 | 12,57 | 12,27 | 12,30 | -1,36% | 98.175,00 |
| 20.09.2024 | 12,41 | 12,78 | 12,31 | 12,47 | -0,87% | 260.414,00 |
| 19.09.2024 | 12,85 | 12,85 | 12,40 | 12,58 | 0,56% | 151.040,00 |
| 18.09.2024 | 12,60 | 12,81 | 12,47 | 12,51 | -0,64% | 42.774,00 |
| 17.09.2024 | 12,81 | 12,89 | 12,57 | 12,59 | -0,79% | 58.303,00 |
| 16.09.2024 | 12,49 | 12,74 | 12,49 | 12,69 | 2,26% | 68.198,00 |
| 13.09.2024 | 12,22 | 12,44 | 12,15 | 12,41 | 2,76% | 43.457,00 |
| 12.09.2024 | 11,99 | 12,14 | 11,92 | 12,08 | 1,49% | 40.277,00 |
| 11.09.2024 | 11,72 | 11,93 | 11,53 | 11,90 | 1,28% | 45.265,00 |
| 10.09.2024 | 11,71 | 11,78 | 11,60 | 11,75 | 0,17% | 41.574,00 |
| 09.09.2024 | 11,38 | 11,84 | 11,38 | 11,73 | 2,80% | 45.198,00 |
| 06.09.2024 | 11,90 | 12,12 | 11,38 | 11,41 | -4,04% | 86.054,00 |
| 05.09.2024 | 12,02 | 12,12 | 11,70 | 11,89 | -0,59% | 62.252,00 |
| 04.09.2024 | 11,79 | 12,13 | 11,73 | 11,96 | 1,40% | 46.708,00 |
| 03.09.2024 | 12,25 | 12,28 | 11,69 | 11,80 | -5,26% | 72.537,00 |
| 30.08.2024 | 12,47 | 12,69 | 12,29 | 12,45 | -0,16% | 37.658,00 |
| 29.08.2024 | 12,51 | 12,62 | 12,43 | 12,47 | 0,56% | 53.386,00 |
| 28.08.2024 | 12,32 | 12,50 | 12,12 | 12,40 | 0,73% | 84.387,00 |
| 27.08.2024 | 12,35 | 12,49 | 12,08 | 12,31 | -1,05% | 81.352,00 |
| 26.08.2024 | 12,79 | 12,79 | 12,40 | 12,44 | -1,50% | 49.834,00 |
| 23.08.2024 | 12,29 | 12,68 | 12,29 | 12,63 | 3,44% | 88.141,00 |
| 22.08.2024 | 11,98 | 12,34 | 11,98 | 12,21 | 2,43% | 84.638,00 |
| 21.08.2024 | 11,86 | 11,99 | 11,83 | 11,92 | 1,79% | 50.886,00 |
| 20.08.2024 | 11,73 | 11,74 | 11,29 | 11,71 | -0,93% | 133.767,00 |
| 19.08.2024 | 11,97 | 12,08 | 11,76 | 11,82 | -1,25% | 82.477,00 |
| 16.08.2024 | 11,96 | 12,21 | 11,90 | 11,97 | 0,34% | 110.444,00 |
| 15.08.2024 | 12,09 | 12,12 | 11,90 | 11,93 | -0,08% | 105.014,00 |
| 14.08.2024 | 11,90 | 12,09 | 11,73 | 11,94 | 0,59% | 84.982,00 |
| 13.08.2024 | 11,82 | 12,00 | 11,46 | 11,87 | 0,59% | 123.677,00 |
| 12.08.2024 | 12,10 | 12,14 | 11,71 | 11,80 | -1,50% | 137.381,00 |
| 09.08.2024 | 12,17 | 12,24 | 11,84 | 11,98 | -1,64% | 102.094,00 |
| 08.08.2024 | 11,64 | 12,25 | 11,22 | 12,18 | 4,55% | 179.825,00 |
| 07.08.2024 | 12,44 | 12,74 | 11,62 | 11,65 | -3,72% | 161.386,00 |
| 06.08.2024 | 11,81 | 12,35 | 11,70 | 12,10 | 2,28% | 106.890,00 |
| 05.08.2024 | 12,02 | 12,16 | 11,77 | 11,83 | -6,92% | 124.703,00 |
| 02.08.2024 | 12,70 | 13,01 | 12,63 | 12,71 | -4,29% | 141.790,00 |
| 01.08.2024 | 14,08 | 14,13 | 13,26 | 13,28 | -6,15% | 170.070,00 |
| 31.07.2024 | 14,06 | 14,34 | 13,75 | 14,15 | 1,58% | 76.073,00 |
| 30.07.2024 | 14,15 | 14,31 | 13,81 | 13,93 | -1,55% | 113.614,00 |
| 29.07.2024 | 14,27 | 14,52 | 14,11 | 14,15 | -1,05% | 80.734,00 |
| 26.07.2024 | 14,15 | 14,34 | 14,06 | 14,30 | 2,36% | 98.426,00 |
| 25.07.2024 | 14,01 | 14,25 | 13,86 | 13,97 | 0,29% | 80.871,00 |
| 24.07.2024 | 14,04 | 14,47 | 13,67 | 13,93 | -1,07% | 213.293,00 |
| 23.07.2024 | 13,97 | 14,12 | 13,77 | 14,08 | 0,79% | 196.392,00 |
| 22.07.2024 | 13,48 | 14,02 | 13,30 | 13,97 | 4,57% | 168.596,00 |
| 19.07.2024 | 13,22 | 13,53 | 13,16 | 13,36 | 1,52% | 109.959,00 |
| 18.07.2024 | 13,02 | 13,19 | 12,84 | 13,16 | 0,08% | 135.784,00 |
| 17.07.2024 | 13,29 | 13,49 | 13,01 | 13,15 | -1,20% | 191.107,00 |
| 16.07.2024 | 12,68 | 13,38 | 12,50 | 13,31 | 5,63% | 204.798,00 |