19,150€
-2,30%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 19,15 | 19,20 | 19,10 | 19,20 | -2,04% | - |
| 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 |
| 20.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 19.06.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -0,51% | - |
| 18.06.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 17.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 2,07% | - |
| 16.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 13.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 12.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 11.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,66% | - |
| 10.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -4,50% | - |
| 09.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
| 06.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 05.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 04.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 03.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 02.06.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | 298,00 |
| 30.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -8,18% | - |
| 29.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 8,91% | 82,00 |
| 28.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,66% | - |
| 27.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 26.05.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 23.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 22.05.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 21.05.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 20.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 19.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 16.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 15.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 14.05.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 13.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 12.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 5,88% | - |
| 09.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 5,59% | - |
| 08.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | - |
| 07.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 06.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 05.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 02.05.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 4,67% | 130,00 |
| 30.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 28.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 25.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 24.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 23.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 4,93% | - |
| 22.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -5,96% | - |
| 17.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 16.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 15.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 14.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 11.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 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 |