15,350€
6,60%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 5,56% | - |
| 06.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -8,86% | - |
| 05.11.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -4,24% | 25,00 |
| 04.11.2025 | 15,90 | 16,50 | 15,90 | 16,50 | -0,60% | 65,00 |
| 03.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -7,26% | - |
| 31.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 30.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | - |
| 29.10.2025 | 19,10 | 19,10 | 18,30 | 18,30 | -5,18% | 30,00 |
| 28.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 27.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 24.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 23.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 22.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | - |
| 21.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 20.10.2025 | 18,10 | 19,00 | 18,10 | 19,00 | 5,56% | 73,00 |
| 17.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 16.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 15.10.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 14.10.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 13.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 10.10.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 09.10.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | - |
| 08.10.2025 | 18,50 | 19,00 | 18,50 | 19,00 | -1,55% | 2,00 |
| 07.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 06.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 03.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | - |
| 02.10.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 1,52% | 15,00 |
| 01.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 30.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 29.09.2025 | 19,40 | 20,00 | 19,40 | 20,00 | 4,71% | 775,00 |
| 26.09.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 25.09.2025 | 18,80 | 19,30 | 18,80 | 19,30 | 9,66% | 125,00 |
| 24.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,83% | - |
| 23.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 22.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 19.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 18.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 17.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 16.09.2025 | 17,40 | 17,40 | 17,20 | 17,20 | 3,61% | - |
| 15.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 12.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,38% | - |
| 11.09.2025 | 16,20 | 16,30 | 16,00 | 16,25 | -0,91% | - |
| 10.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,50% | - |
| 09.09.2025 | 16,65 | 16,75 | 16,50 | 16,65 | 0,30% | - |
| 08.09.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -0,60% | - |
| 05.09.2025 | 16,50 | 16,70 | 16,40 | 16,70 | 0,00% | 70,00 |
| 04.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 03.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 02.09.2025 | 16,00 | 16,00 | 15,90 | 15,90 | 4,61% | - |
| 01.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -6,75% | - |
| 29.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 28.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 27.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 26.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 25.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 22.08.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 4,22% | 3,00 |
| 21.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 20.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 19.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 18.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 15.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 14.08.2025 | 16,70 | 16,70 | 16,30 | 16,30 | -4,68% | 500,00 |
| 13.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 12.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -10,42% | - |
| 11.08.2025 | 20,00 | 21,20 | 19,20 | 19,20 | -3,52% | 400,00 |
| 08.08.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 07.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 7,22% | - |
| 06.08.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 05.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 04.08.2025 | 19,80 | 20,60 | 19,80 | 19,90 | 0,51% | 27,00 |
| 01.08.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 31.07.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | - |
| 30.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 29.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 28.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 25.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
| 24.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,53% | - |
| 23.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 22.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 21.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 18.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 17.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 16.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 15.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 14.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 11.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 10.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 09.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 08.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 07.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 04.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 03.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,55% | - |
| 02.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 01.07.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
| 30.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 27.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 26.06.2025 | 19,30 | 19,30 | 19,10 | 19,10 | -3,54% | 82,00 |
| 25.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 24.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 3,11% | - |
| 23.06.2025 | 19,50 | 19,50 | 19,30 | 19,30 | -1,03% | 100,00 |