15,350€
0,99%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 14,30 | 14,60 | 14,30 | 14,60 | -4,58% | 1.000,00 |
| 14.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | 10,00 |
| 13.11.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 12.11.2024 | 15,70 | 16,10 | 15,70 | 16,10 | 7,33% | 1.000,00 |
| 11.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 9,49% | - |
| 08.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 07.11.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 9,45% | - |
| 06.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 05.11.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 04.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 01.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 31.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 30.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | - |
| 29.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 2,63% | - |
| 28.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 25.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 24.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 23.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 22.10.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 21.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 18.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 17.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 16.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 15.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 4,59% | - |
| 14.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 11.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 10.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 09.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 08.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 07.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 04.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 03.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 02.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 01.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 30.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 27.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 26.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 25.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 24.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 23.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 20.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 19.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 18.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 17.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 16.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 13.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 12.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 11.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 10.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 09.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 06.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 05.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 04.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 03.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 02.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 30.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 29.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 28.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 27.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 26.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 23.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 22.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | - |
| 21.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 20.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 19.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 16.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 15.08.2024 | 10,70 | 11,00 | 10,70 | 11,00 | 2,80% | 50,00 |
| 14.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 13.08.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 12.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 09.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 08.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 07.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 06.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -7,02% | - |
| 05.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -6,56% | 50,00 |
| 02.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -6,15% | - |
| 01.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 4,00 |
| 31.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 30.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 29.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 26.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 25.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 24.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 23.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 22.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 19.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 18.07.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,03% | - |