14,450€
-5,56%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,00 | 15,05 | 14,35 | 14,55 | -4,90% | - |
| 10.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 7,75% | - |
| 09.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 08.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 12,40% | - |
| 07.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -9,79% | - |
| 04.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 03.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 02.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 01.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 31.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 28.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 27.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 26.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 25.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 5,07% | - |
| 24.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -5,48% | - |
| 21.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 20.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 4,41% | - |
| 19.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 18.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 17.03.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 14.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 13.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 12.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 11.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 10.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 07.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |
| 06.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -19,47% | - |
| 05.03.2025 | 16,20 | 19,00 | 16,20 | 19,00 | 12,43% | 61,00 |
| 04.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 03.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 28.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 27.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | - |
| 26.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -5,20% | - |
| 25.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 13,82% | - |
| 24.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -7,32% | - |
| 21.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | - |
| 20.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 19.02.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 18.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 17.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 14.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 13.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 12.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 10,67% | - |
| 11.02.2025 | 16,60 | 16,60 | 15,00 | 15,00 | -9,09% | 40,00 |
| 10.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 07.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | - |
| 06.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 05.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 7,38% | - |
| 04.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 03.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 31.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 30.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 29.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 28.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 27.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 24.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 23.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 22.01.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 21.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 20.01.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | 1,00 |
| 17.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 16.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 15.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 14.01.2025 | 13,80 | 13,80 | 13,70 | 13,70 | 1,48% | 10,00 |
| 13.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 10.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 09.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 08.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 07.01.2025 | 13,70 | 14,80 | 13,70 | 14,40 | 0,00% | 11,00 |
| 06.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 03.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -3,38% | - |
| 02.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 30.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 27.12.2024 | 14,80 | 14,90 | 14,80 | 14,90 | 2,76% | 4,00 |
| 23.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 20.12.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 19.12.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 18.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 17.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 16.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 13.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 12.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 11.12.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 10.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 09.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 06.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 05.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 04.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 03.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 02.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 29.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 28.11.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 2,63% | 10,00 |
| 27.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 26.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 25.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 22.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 21.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 20.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 19.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 18.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |