44,820$
1,63%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 35,36 | 36,62 | 34,11 | 35,84 | -0,28% | 436.329,00 |
| 05.03.2026 | 35,76 | 36,21 | 34,42 | 35,94 | -0,03% | 650.006,00 |
| 04.03.2026 | 37,00 | 37,85 | 35,78 | 35,95 | -2,89% | 699.482,00 |
| 03.03.2026 | 35,85 | 37,09 | 35,20 | 37,02 | 0,52% | 600.612,00 |
| 02.03.2026 | 35,87 | 37,31 | 35,30 | 36,83 | 1,63% | 547.811,00 |
| 27.02.2026 | 34,69 | 36,51 | 34,54 | 36,24 | 4,98% | 1.042.750,00 |
| 26.02.2026 | 34,68 | 35,35 | 34,40 | 34,52 | -0,45% | 758.579,00 |
| 25.02.2026 | 35,45 | 35,74 | 34,10 | 34,68 | -2,19% | 919.860,00 |
| 24.02.2026 | 32,93 | 36,42 | 32,93 | 35,45 | 7,29% | 1.121.970,00 |
| 23.02.2026 | 31,00 | 33,23 | 29,86 | 33,04 | 10,17% | 1.052.336,00 |
| 20.02.2026 | 31,25 | 31,49 | 29,43 | 29,99 | -3,60% | 639.447,00 |
| 19.02.2026 | 29,56 | 31,17 | 29,42 | 31,11 | 4,26% | 455.167,00 |
| 18.02.2026 | 30,06 | 31,49 | 29,73 | 29,84 | -0,96% | 534.099,00 |
| 17.02.2026 | 28,74 | 30,21 | 28,32 | 30,13 | 4,26% | 818.494,00 |
| 13.02.2026 | 27,40 | 30,21 | 27,40 | 28,90 | 5,86% | 1.044.980,00 |
| 12.02.2026 | 27,24 | 27,69 | 26,22 | 27,30 | 1,30% | 523.547,00 |
| 11.02.2026 | 27,01 | 27,63 | 26,48 | 26,95 | 0,15% | 579.740,00 |
| 10.02.2026 | 26,58 | 27,26 | 26,58 | 26,91 | 1,66% | 256.025,00 |
| 09.02.2026 | 26,28 | 26,66 | 25,58 | 26,47 | 1,30% | 132.437,00 |
| 06.02.2026 | 25,82 | 26,79 | 25,67 | 26,13 | 2,43% | 330.963,00 |
| 05.02.2026 | 26,60 | 26,73 | 25,31 | 25,51 | -3,99% | 273.326,00 |
| 04.02.2026 | 27,10 | 27,45 | 26,30 | 26,57 | -1,30% | 228.680,00 |
| 03.02.2026 | 27,04 | 27,27 | 26,33 | 26,92 | -0,96% | 197.811,00 |
| 02.02.2026 | 26,49 | 27,78 | 26,48 | 27,18 | 1,95% | 239.528,00 |
| 30.01.2026 | 26,34 | 27,05 | 26,34 | 26,66 | 0,19% | 185.111,00 |
| 29.01.2026 | 26,50 | 26,74 | 25,27 | 26,61 | 1,29% | 263.997,00 |
| 28.01.2026 | 26,27 | 26,67 | 26,00 | 26,27 | 0,96% | 207.815,00 |
| 27.01.2026 | 26,59 | 26,70 | 25,99 | 26,02 | -0,80% | 188.607,00 |
| 26.01.2026 | 26,98 | 27,14 | 26,01 | 26,23 | -3,00% | 275.608,00 |
| 23.01.2026 | 27,39 | 27,58 | 26,67 | 27,04 | -1,89% | 142.912,00 |
| 22.01.2026 | 27,40 | 28,22 | 26,46 | 27,56 | 1,21% | 437.650,00 |
| 21.01.2026 | 25,63 | 27,30 | 25,52 | 27,23 | 7,08% | 474.740,00 |
| 20.01.2026 | 25,78 | 26,42 | 25,40 | 25,43 | -2,49% | 400.282,00 |
| 16.01.2026 | 26,69 | 26,95 | 26,00 | 26,08 | -2,36% | 300.709,00 |
| 15.01.2026 | 25,24 | 26,75 | 25,22 | 26,71 | 6,25% | 597.404,00 |
| 14.01.2026 | 25,16 | 25,20 | 24,37 | 25,14 | -0,08% | 279.790,00 |
| 13.01.2026 | 25,00 | 25,60 | 24,86 | 25,16 | 0,80% | 274.490,00 |
| 12.01.2026 | 24,70 | 25,48 | 24,44 | 24,96 | 0,20% | 232.610,00 |
| 09.01.2026 | 24,70 | 25,36 | 24,38 | 24,91 | 0,85% | 256.956,00 |
| 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 | 1,30% | 184.058,00 |
| 05.01.2026 | 23,11 | 25,08 | 22,67 | 24,55 | 5,32% | 433.941,00 |
| 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% | 122.216,00 |
| 29.12.2025 | 24,74 | 24,89 | 24,49 | 24,85 | 0,08% | 132.505,00 |
| 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% | 235.813,00 |
| 22.12.2025 | 23,77 | 24,74 | 23,77 | 24,27 | 1,80% | 201.052,00 |
| 19.12.2025 | 23,76 | 24,05 | 23,61 | 23,84 | -0,46% | 263.462,00 |
| 18.12.2025 | 23,53 | 24,13 | 23,00 | 23,95 | 2,66% | 256.591,00 |
| 17.12.2025 | 23,21 | 23,76 | 23,04 | 23,33 | 0,52% | 195.748,00 |
| 16.12.2025 | 22,78 | 23,46 | 22,52 | 23,21 | 1,62% | 217.873,00 |
| 15.12.2025 | 22,22 | 23,20 | 22,22 | 22,84 | 3,72% | 226.516,00 |