23,100€
5,00%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 22,10 | 23,60 | 21,70 | 23,50 | 6,82% | - |
| 30.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 29.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 28.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 27.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 26.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | - |
| 23.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 22.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 7,41% | - |
| 21.01.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 20.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 19.01.2026 | 22,20 | 22,20 | 21,20 | 21,20 | -7,02% | 400,00 |
| 16.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 15.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 14.01.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 13.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 12.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 08.01.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 07.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 06.01.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 05.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
| 02.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 30.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 29.12.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 23.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 22.12.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 3,96% | 2,00 |
| 19.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 18.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 17.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,62% | - |
| 16.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 15.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 12.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 11.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 10.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 09.12.2025 | 18,60 | 18,70 | 18,60 | 18,70 | -1,06% | 2,00 |
| 08.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 05.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,76% | - |
| 04.12.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 03.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 02.12.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 01.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 28.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 27.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 26.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 25.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -5,52% | - |
| 24.11.2025 | 17,50 | 18,10 | 17,50 | 18,10 | 6,47% | 5,00 |
| 21.11.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -7,10% | - |
| 20.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 19.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 18.11.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,37% | - |
| 17.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 14.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -9,69% | - |
| 13.11.2025 | 18,10 | 19,60 | 18,10 | 19,60 | 10,11% | 1,00 |
| 12.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 11.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 12,50% | - |
| 10.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 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% | - |