35,700€
5,62%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |