16,100€
-3,59%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |