23,020$
1,99%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 15,49 | 16,55 | 14,84 | 16,16 | 5,48% | 434.576,00 |
| 04.04.2025 | 15,21 | 16,17 | 15,02 | 15,32 | -3,77% | 658.502,00 |
| 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 |