36,600€
-2,66%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | - |
| 29.07.2026 | 36,60 | 38,80 | 36,60 | 38,80 | 9,60% | 400,00 |
| 28.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 27.07.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 24.07.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 23.07.2026 | 34,80 | 34,80 | 34,60 | 34,80 | -1,69% | 85,00 |
| 22.07.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 21.07.2026 | 35,60 | 35,60 | 35,40 | 35,40 | -4,84% | 50,00 |
| 20.07.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 17.07.2026 | 38,20 | 38,20 | 37,40 | 37,40 | -2,60% | 40,00 |
| 16.07.2026 | 38,60 | 39,00 | 37,40 | 38,40 | -2,04% | 400,00 |
| 15.07.2026 | 46,40 | 46,40 | 39,20 | 39,20 | -16,24% | 631,00 |
| 14.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 13.07.2026 | 47,20 | 48,00 | 47,20 | 47,80 | -2,45% | 92,00 |
| 10.07.2026 | 47,20 | 49,00 | 47,20 | 49,00 | 4,26% | 250,00 |
| 09.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 08.07.2026 | 48,20 | 50,00 | 47,40 | 47,40 | -0,84% | 140,00 |
| 07.07.2026 | 48,00 | 48,00 | 47,80 | 47,80 | 1,70% | 150,00 |
| 06.07.2026 | 46,20 | 47,80 | 46,20 | 47,00 | -5,62% | 414,00 |
| 03.07.2026 | 45,20 | 49,80 | 45,20 | 49,80 | 8,73% | 462,00 |
| 02.07.2026 | 45,80 | 47,20 | 45,20 | 45,80 | 10,63% | 715,00 |
| 01.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -3,72% | - |
| 30.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 29.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 5,85% | - |
| 26.06.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 25.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 6,09% | - |
| 24.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -7,51% | - |
| 23.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 22.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 19.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 5,03% | - |
| 18.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 17.06.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 3,16% | - |
| 16.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 15.06.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -6,90% | - |
| 12.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 11.06.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 10.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 09.06.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 08.06.2026 | 41,20 | 41,20 | 40,80 | 40,80 | -5,56% | - |
| 05.06.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -4,42% | - |
| 04.06.2026 | 42,80 | 45,20 | 42,80 | 45,20 | 7,62% | 6,00 |
| 03.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 02.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | - |
| 01.06.2026 | 40,00 | 40,40 | 40,00 | 40,40 | 0,00% | 160,00 |
| 29.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 28.05.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | - |
| 27.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 26.05.2026 | 41,00 | 41,00 | 39,40 | 39,40 | -3,90% | 50,00 |
| 25.05.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 6,77% | - |
| 22.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -4,00% | - |
| 21.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 20.05.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -3,81% | - |
| 19.05.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 18.05.2026 | 41,80 | 42,00 | 41,80 | 42,00 | -6,67% | 3,00 |
| 15.05.2026 | 43,40 | 45,00 | 43,40 | 45,00 | 3,21% | 8,00 |
| 14.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 2,35% | - |
| 13.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 12.05.2026 | 42,00 | 42,20 | 41,40 | 42,20 | 14,67% | 200,00 |
| 11.05.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 08.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 07.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 06.05.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 05.05.2026 | 34,60 | 37,40 | 34,40 | 37,40 | 8,09% | 552,00 |
| 04.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 30.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 29.04.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 28.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | - |
| 27.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | - |
| 24.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 23.04.2026 | 34,60 | 34,60 | 34,20 | 34,20 | 1,18% | 1,00 |
| 22.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 21.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 20.04.2026 | 35,40 | 35,40 | 35,20 | 35,20 | 1,15% | - |
| 17.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 16.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 15.04.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | - |
| 14.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 13.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 10.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 09.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | - |
| 08.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -7,94% | - |
| 07.04.2026 | 36,60 | 37,80 | 36,60 | 37,80 | 4,42% | 150,00 |
| 02.04.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 4,02% | - |
| 01.04.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 31.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 30.03.2026 | 35,40 | 35,40 | 35,00 | 35,00 | -0,57% | 3,00 |
| 27.03.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 26.03.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 25.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 24.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 5,59% | 165,00 |
| 23.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 20.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 19.03.2026 | 33,60 | 34,40 | 33,60 | 34,00 | 0,00% | 40,00 |
| 18.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 17.03.2026 | 32,20 | 34,40 | 32,20 | 34,40 | 5,52% | 125,00 |
| 16.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 13.03.2026 | 32,20 | 33,40 | 31,40 | 33,40 | 5,03% | 20,00 |
| 12.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 11.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 10.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |