31,700€
3,59%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 31,20 | 32,30 | 30,50 | 31,50 | 2,94% | - |
| 09.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 06.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 05.03.2026 | 30,80 | 30,80 | 30,60 | 30,60 | -3,16% | - |
| 04.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 5,33% | - |
| 03.03.2026 | 31,40 | 31,40 | 30,00 | 30,00 | -5,06% | 2,00 |
| 02.03.2026 | 30,60 | 31,60 | 30,60 | 31,60 | 8,97% | 1.059,00 |
| 27.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 26.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 25.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 7,14% | - |
| 24.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 23.02.2026 | 25,20 | 28,00 | 25,20 | 28,00 | 6,06% | 30,00 |
| 20.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 4,76% | - |
| 19.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 18.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 17.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 16.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 5,22% | - |
| 13.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 12.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 11.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 10.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 09.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 06.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 05.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 04.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 03.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 02.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 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% | - |