42,000$
-3,31%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 43,20 | 44,07 | 41,63 | 42,01 | -3,29% | 405.564,00 |
| 29.07.2026 | 42,20 | 44,11 | 42,20 | 43,44 | 3,28% | 597.856,00 |
| 28.07.2026 | 40,88 | 42,10 | 39,99 | 42,06 | 3,60% | 313.437,00 |
| 27.07.2026 | 40,52 | 41,38 | 39,31 | 40,60 | 0,22% | 301.092,00 |
| 24.07.2026 | 41,86 | 42,41 | 40,40 | 40,51 | -1,67% | 317.419,00 |
| 23.07.2026 | 39,46 | 41,40 | 39,14 | 41,20 | 3,00% | 446.581,00 |
| 22.07.2026 | 40,60 | 40,67 | 38,50 | 40,00 | -2,24% | 1.010.175,00 |
| 21.07.2026 | 41,42 | 41,77 | 39,73 | 40,92 | -0,38% | 612.114,00 |
| 20.07.2026 | 43,00 | 43,71 | 40,94 | 41,07 | -4,38% | 688.641,00 |
| 17.07.2026 | 42,94 | 44,24 | 41,73 | 42,95 | -2,53% | 810.137,00 |
| 16.07.2026 | 44,51 | 46,98 | 43,64 | 44,07 | -1,02% | 1.091.832,00 |
| 15.07.2026 | 52,28 | 52,60 | 44,18 | 44,52 | -16,79% | 1.902.808,00 |
| 14.07.2026 | 54,02 | 55,46 | 53,01 | 53,50 | -0,69% | 325.050,00 |
| 13.07.2026 | 54,00 | 54,99 | 53,00 | 53,87 | -0,68% | 367.927,00 |
| 10.07.2026 | 54,48 | 54,94 | 52,57 | 54,24 | -0,79% | 276.185,00 |
| 09.07.2026 | 54,45 | 56,09 | 54,04 | 54,67 | 0,98% | 409.487,00 |
| 08.07.2026 | 55,40 | 56,34 | 53,25 | 54,14 | -2,80% | 503.056,00 |
| 07.07.2026 | 54,20 | 55,75 | 52,98 | 55,70 | 2,98% | 655.911,00 |
| 06.07.2026 | 52,35 | 54,99 | 52,27 | 54,09 | 3,36% | 617.667,00 |
| 02.07.2026 | 52,67 | 52,91 | 51,30 | 52,33 | -0,66% | 338.665,00 |
| 01.07.2026 | 49,61 | 52,94 | 49,60 | 52,68 | 5,61% | 589.632,00 |
| 30.06.2026 | 49,31 | 51,60 | 47,80 | 49,88 | 1,16% | 503.477,00 |
| 29.06.2026 | 49,93 | 50,18 | 48,24 | 49,31 | -1,16% | 337.892,00 |
| 26.06.2026 | 48,82 | 50,20 | 48,51 | 49,89 | 1,88% | 1.350.899,00 |
| 25.06.2026 | 47,95 | 49,80 | 47,95 | 48,97 | 2,40% | 378.881,00 |
| 24.06.2026 | 47,11 | 47,93 | 46,75 | 47,82 | 1,51% | 324.027,00 |
| 23.06.2026 | 48,29 | 50,55 | 47,11 | 47,11 | -4,50% | 376.907,00 |
| 22.06.2026 | 48,37 | 49,68 | 47,82 | 49,33 | 1,86% | 369.964,00 |
| 18.06.2026 | 46,97 | 48,69 | 45,15 | 48,43 | 4,15% | 664.983,00 |
| 17.06.2026 | 45,91 | 46,99 | 45,44 | 46,50 | 1,29% | 272.942,00 |
| 16.06.2026 | 44,99 | 46,21 | 43,49 | 45,91 | 2,51% | 465.911,00 |
| 15.06.2026 | 46,69 | 46,69 | 43,88 | 44,79 | -2,96% | 620.365,00 |
| 12.06.2026 | 47,90 | 48,37 | 45,94 | 46,15 | -2,99% | 471.134,00 |
| 11.06.2026 | 48,17 | 48,99 | 47,11 | 47,57 | 0,32% | 628.422,00 |
| 10.06.2026 | 46,36 | 48,42 | 45,90 | 47,42 | 2,22% | 576.246,00 |
| 09.06.2026 | 46,61 | 46,83 | 44,10 | 46,39 | -0,13% | 604.542,00 |
| 08.06.2026 | 48,00 | 49,40 | 46,31 | 46,45 | -3,21% | 480.055,00 |
| 05.06.2026 | 50,60 | 50,98 | 47,80 | 47,99 | -5,16% | 593.337,00 |
| 04.06.2026 | 50,09 | 51,65 | 50,09 | 50,60 | 1,06% | 336.731,00 |
| 03.06.2026 | 49,43 | 50,34 | 48,94 | 50,07 | 2,06% | 716.292,00 |
| 02.06.2026 | 49,43 | 49,89 | 48,44 | 49,06 | -0,77% | 372.928,00 |
| 01.06.2026 | 46,79 | 50,00 | 46,50 | 49,44 | 6,74% | 612.417,00 |
| 29.05.2026 | 47,50 | 47,60 | 46,11 | 46,32 | -2,67% | 789.858,00 |
| 28.05.2026 | 48,09 | 48,92 | 47,44 | 47,59 | -1,04% | 326.145,00 |
| 27.05.2026 | 48,95 | 49,45 | 47,26 | 48,09 | -1,76% | 363.451,00 |
| 26.05.2026 | 48,44 | 50,06 | 47,74 | 48,95 | 1,14% | 371.725,00 |
| 22.05.2026 | 47,11 | 48,49 | 46,25 | 48,40 | 3,33% | 585.565,00 |
| 21.05.2026 | 47,18 | 47,31 | 45,85 | 46,84 | -1,14% | 429.977,00 |
| 20.05.2026 | 47,76 | 47,93 | 46,21 | 47,38 | -0,48% | 572.962,00 |
| 19.05.2026 | 48,85 | 50,00 | 47,39 | 47,61 | -3,70% | 453.051,00 |
| 18.05.2026 | 49,10 | 50,00 | 48,54 | 49,44 | 0,69% | 474.801,00 |
| 15.05.2026 | 50,00 | 50,12 | 48,46 | 49,10 | -3,71% | 637.339,00 |
| 14.05.2026 | 52,00 | 52,30 | 50,22 | 50,99 | -2,13% | 544.733,00 |
| 13.05.2026 | 50,27 | 53,50 | 49,43 | 52,10 | 3,76% | 880.536,00 |
| 12.05.2026 | 49,79 | 50,69 | 47,03 | 50,21 | 1,43% | 861.224,00 |
| 11.05.2026 | 44,70 | 51,65 | 44,70 | 49,50 | 10,61% | 988.344,00 |
| 08.05.2026 | 44,60 | 45,45 | 43,81 | 44,75 | 1,47% | 767.329,00 |
| 07.05.2026 | 44,84 | 45,09 | 43,02 | 44,10 | -2,02% | 684.683,00 |
| 06.05.2026 | 45,09 | 45,48 | 43,73 | 45,01 | -0,27% | 598.073,00 |
| 05.05.2026 | 41,13 | 45,22 | 41,13 | 45,13 | 9,78% | 1.404.456,00 |
| 04.05.2026 | 40,71 | 41,39 | 40,00 | 41,11 | 0,44% | 304.364,00 |
| 01.05.2026 | 41,33 | 42,00 | 40,46 | 40,93 | -0,58% | 237.384,00 |
| 30.04.2026 | 39,96 | 41,91 | 39,96 | 41,17 | 2,03% | 295.636,00 |
| 29.04.2026 | 39,43 | 40,69 | 39,14 | 40,35 | 1,74% | 249.670,00 |
| 28.04.2026 | 39,96 | 41,00 | 39,15 | 39,66 | -0,40% | 322.311,00 |
| 27.04.2026 | 39,11 | 39,86 | 39,11 | 39,82 | 1,82% | 172.916,00 |
| 24.04.2026 | 39,53 | 40,40 | 38,75 | 39,11 | -1,21% | 249.920,00 |
| 23.04.2026 | 40,65 | 40,91 | 39,10 | 39,59 | -2,87% | 290.011,00 |
| 22.04.2026 | 40,00 | 40,80 | 39,75 | 40,76 | 1,52% | 188.163,00 |
| 21.04.2026 | 41,28 | 41,68 | 39,27 | 40,15 | -2,41% | 512.446,00 |
| 20.04.2026 | 41,94 | 42,05 | 40,89 | 41,14 | -1,93% | 235.914,00 |
| 17.04.2026 | 41,36 | 42,82 | 41,11 | 41,95 | 1,52% | 699.289,00 |
| 16.04.2026 | 39,83 | 41,46 | 39,46 | 41,32 | 3,04% | 397.457,00 |
| 15.04.2026 | 39,86 | 40,50 | 39,42 | 40,10 | 0,65% | 314.132,00 |
| 14.04.2026 | 39,81 | 40,30 | 39,09 | 39,84 | -0,13% | 404.878,00 |
| 13.04.2026 | 40,86 | 41,20 | 39,53 | 39,89 | -2,37% | 309.042,00 |
| 10.04.2026 | 40,10 | 40,92 | 39,19 | 40,86 | 1,54% | 419.581,00 |
| 09.04.2026 | 40,42 | 41,20 | 40,15 | 40,24 | -0,47% | 394.423,00 |
| 08.04.2026 | 42,39 | 42,65 | 40,04 | 40,43 | -2,37% | 489.599,00 |
| 07.04.2026 | 42,59 | 42,64 | 41,11 | 41,41 | -2,88% | 396.309,00 |
| 06.04.2026 | 41,65 | 42,85 | 41,60 | 42,64 | 2,16% | 264.649,00 |
| 02.04.2026 | 41,42 | 42,22 | 41,34 | 41,74 | -0,48% | 218.785,00 |
| 01.04.2026 | 40,80 | 42,35 | 40,49 | 41,94 | 3,10% | 525.213,00 |
| 31.03.2026 | 40,60 | 41,67 | 40,03 | 40,68 | 1,27% | 548.263,00 |
| 30.03.2026 | 40,91 | 41,62 | 39,81 | 40,17 | -1,81% | 546.692,00 |
| 27.03.2026 | 40,66 | 41,78 | 40,15 | 40,91 | 0,10% | 395.157,00 |
| 26.03.2026 | 41,26 | 42,13 | 40,80 | 40,87 | -1,78% | 264.415,00 |
| 25.03.2026 | 41,25 | 42,42 | 41,10 | 41,61 | 1,86% | 517.163,00 |
| 24.03.2026 | 38,44 | 40,98 | 38,44 | 40,85 | 3,21% | 406.841,00 |
| 23.03.2026 | 38,22 | 39,99 | 37,97 | 39,58 | 5,77% | 466.117,00 |
| 20.03.2026 | 39,15 | 39,15 | 37,20 | 37,42 | -2,30% | 710.358,00 |
| 19.03.2026 | 38,66 | 41,48 | 36,63 | 38,30 | -0,88% | 1.007.120,00 |
| 18.03.2026 | 39,60 | 40,19 | 38,59 | 38,64 | -2,20% | 906.810,00 |
| 17.03.2026 | 37,27 | 39,94 | 37,27 | 39,51 | 6,01% | 872.841,00 |
| 16.03.2026 | 37,87 | 38,27 | 37,20 | 37,27 | -0,90% | 428.881,00 |
| 13.03.2026 | 37,65 | 38,08 | 37,00 | 37,61 | 0,89% | 372.533,00 |
| 12.03.2026 | 36,35 | 38,05 | 35,96 | 37,28 | 1,14% | 398.590,00 |
| 11.03.2026 | 36,27 | 36,87 | 34,73 | 36,86 | 1,49% | 211.167,00 |
| 10.03.2026 | 35,89 | 37,23 | 35,67 | 36,32 | 0,28% | 330.048,00 |
| 09.03.2026 | 35,23 | 36,29 | 34,47 | 36,22 | 1,06% | 601.384,00 |