11,720$
-0,59%
Echtzeit-Aktienkurs Lincoln Educational Services Corp
Bid:
Ask:
Aktienkurse zur Lincoln Educational Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 11,79 | 11,85 | 11,63 | 11,72 | -0,59% | 112.831,00 |
| 30.05.2024 | 11,70 | 11,84 | 11,61 | 11,79 | 0,94% | 54.961,00 |
| 29.05.2024 | 11,73 | 11,80 | 11,66 | 11,68 | -1,60% | 48.988,00 |
| 28.05.2024 | 11,93 | 11,95 | 11,74 | 11,87 | 0,25% | 58.767,00 |
| 24.05.2024 | 11,88 | 12,02 | 11,75 | 11,84 | 0,77% | 55.166,00 |
| 23.05.2024 | 11,88 | 12,32 | 11,64 | 11,75 | -1,01% | 98.553,00 |
| 22.05.2024 | 11,86 | 11,93 | 11,80 | 11,87 | 0,08% | 66.370,00 |
| 21.05.2024 | 11,77 | 12,00 | 11,77 | 11,86 | 0,68% | 143.218,00 |
| 20.05.2024 | 11,77 | 12,00 | 11,77 | 11,78 | 0,08% | 78.113,00 |
| 17.05.2024 | 11,99 | 11,99 | 11,67 | 11,77 | -1,01% | 159.365,00 |
| 16.05.2024 | 12,01 | 12,07 | 11,84 | 11,89 | -1,00% | 112.109,00 |
| 15.05.2024 | 12,18 | 12,27 | 11,98 | 12,01 | -0,25% | 85.919,00 |
| 14.05.2024 | 12,20 | 12,24 | 11,96 | 12,04 | -0,08% | 47.596,00 |
| 13.05.2024 | 12,26 | 12,35 | 11,98 | 12,05 | -0,74% | 69.930,00 |
| 10.05.2024 | 12,75 | 12,94 | 12,12 | 12,14 | -4,11% | 89.786,00 |
| 09.05.2024 | 12,53 | 13,05 | 12,41 | 12,66 | 0,88% | 400.025,00 |
| 08.05.2024 | 11,85 | 12,57 | 11,85 | 12,55 | 5,73% | 347.649,00 |
| 07.05.2024 | 13,03 | 13,03 | 11,86 | 11,87 | -3,26% | 267.911,00 |
| 06.05.2024 | 11,21 | 12,43 | 10,93 | 12,27 | 10,64% | 198.027,00 |
| 03.05.2024 | 11,40 | 11,55 | 10,90 | 11,09 | -1,16% | 113.218,00 |
| 02.05.2024 | 10,89 | 11,38 | 10,82 | 11,22 | 4,37% | 91.502,00 |
| 01.05.2024 | 10,70 | 10,95 | 10,67 | 10,75 | 0,84% | 55.685,00 |
| 30.04.2024 | 10,46 | 10,76 | 10,40 | 10,66 | 1,43% | 77.637,00 |
| 29.04.2024 | 10,09 | 10,51 | 10,09 | 10,51 | 3,96% | 156.789,00 |
| 26.04.2024 | 10,01 | 10,19 | 10,00 | 10,11 | 1,40% | 66.091,00 |
| 25.04.2024 | 9,88 | 9,99 | 9,81 | 9,97 | 0,30% | 51.309,00 |
| 24.04.2024 | 9,81 | 9,97 | 9,80 | 9,94 | 1,12% | 38.092,00 |
| 23.04.2024 | 9,85 | 10,02 | 9,82 | 9,83 | 0,41% | 37.990,00 |
| 22.04.2024 | 9,70 | 10,01 | 9,70 | 9,79 | 0,97% | 65.348,00 |
| 19.04.2024 | 9,58 | 9,73 | 9,51 | 9,70 | 1,11% | 44.787,00 |
| 18.04.2024 | 9,76 | 9,77 | 9,55 | 9,59 | -1,03% | 72.474,00 |
| 17.04.2024 | 9,78 | 9,85 | 9,67 | 9,69 | -1,02% | 101.588,00 |
| 16.04.2024 | 9,65 | 9,85 | 9,59 | 9,79 | 0,41% | 43.526,00 |
| 15.04.2024 | 9,83 | 10,10 | 9,74 | 9,75 | -0,91% | 61.952,00 |
| 12.04.2024 | 9,96 | 10,03 | 9,83 | 9,84 | -2,09% | 52.417,00 |
| 11.04.2024 | 9,83 | 10,07 | 9,83 | 10,05 | 2,34% | 41.334,00 |
| 10.04.2024 | 9,99 | 10,06 | 9,78 | 9,82 | -3,91% | 42.828,00 |
| 09.04.2024 | 10,18 | 10,22 | 10,05 | 10,22 | 0,94% | 32.712,00 |
| 08.04.2024 | 10,12 | 10,30 | 10,10 | 10,13 | -0,15% | 35.482,00 |
| 05.04.2024 | 9,96 | 10,20 | 9,96 | 10,14 | 1,71% | 37.704,00 |
| 04.04.2024 | 10,16 | 10,16 | 9,96 | 9,97 | -0,80% | 62.735,00 |
| 03.04.2024 | 10,07 | 10,16 | 9,98 | 10,05 | -0,99% | 71.043,00 |
| 02.04.2024 | 10,21 | 10,27 | 10,13 | 10,15 | -0,88% | 63.211,00 |
| 01.04.2024 | 10,31 | 10,58 | 10,20 | 10,24 | -0,87% | 72.743,00 |
| 28.03.2024 | 10,28 | 10,40 | 10,16 | 10,33 | -0,48% | 79.495,00 |
| 27.03.2024 | 10,38 | 10,48 | 10,30 | 10,38 | 0,68% | 45.550,00 |
| 26.03.2024 | 10,58 | 10,62 | 10,27 | 10,31 | -1,72% | 59.643,00 |
| 25.03.2024 | 10,62 | 10,78 | 10,49 | 10,49 | -0,66% | 82.944,00 |
| 22.03.2024 | 10,68 | 10,73 | 10,45 | 10,56 | -0,85% | 70.888,00 |
| 21.03.2024 | 10,26 | 10,81 | 10,12 | 10,65 | 5,86% | 83.356,00 |
| 20.03.2024 | 10,05 | 10,13 | 9,90 | 10,06 | -0,59% | 53.635,00 |
| 19.03.2024 | 9,34 | 10,12 | 9,29 | 10,12 | 8,47% | 123.806,00 |
| 18.03.2024 | 9,71 | 9,77 | 9,31 | 9,33 | -4,11% | 70.095,00 |
| 15.03.2024 | 9,83 | 9,83 | 9,66 | 9,73 | -0,82% | 114.298,00 |
| 14.03.2024 | 10,05 | 10,05 | 9,80 | 9,81 | -2,10% | 67.950,00 |
| 13.03.2024 | 10,00 | 10,02 | 9,93 | 10,02 | 0,60% | 75.575,00 |
| 12.03.2024 | 9,90 | 10,03 | 9,87 | 9,96 | 0,40% | 54.979,00 |
| 11.03.2024 | 9,93 | 10,09 | 9,88 | 9,92 | -0,70% | 83.771,00 |
| 08.03.2024 | 10,00 | 10,40 | 9,93 | 9,99 | 0,00% | 88.582,00 |
| 07.03.2024 | 10,14 | 10,37 | 9,93 | 9,99 | -1,09% | 121.295,00 |
| 06.03.2024 | 9,88 | 10,18 | 9,87 | 10,10 | 2,33% | 374.997,00 |
| 05.03.2024 | 9,89 | 10,00 | 9,77 | 9,87 | -0,90% | 57.791,00 |
| 04.03.2024 | 9,90 | 10,02 | 9,89 | 9,96 | -0,40% | 84.330,00 |
| 01.03.2024 | 10,05 | 10,05 | 9,93 | 10,00 | -0,60% | 51.476,00 |
| 29.02.2024 | 10,18 | 10,18 | 9,89 | 10,06 | 0,10% | 388.103,00 |
| 28.02.2024 | 10,07 | 10,29 | 9,99 | 10,05 | -1,28% | 153.933,00 |
| 27.02.2024 | 10,59 | 10,59 | 9,97 | 10,18 | -0,78% | 239.047,00 |
| 26.02.2024 | 10,55 | 10,68 | 10,09 | 10,26 | 5,34% | 59.572,00 |
| 23.02.2024 | 9,62 | 9,82 | 9,60 | 9,74 | 1,35% | 31.151,00 |
| 22.02.2024 | 9,67 | 9,71 | 9,60 | 9,61 | -1,03% | 33.641,00 |
| 21.02.2024 | 9,72 | 9,77 | 9,62 | 9,71 | -0,82% | 42.334,00 |
| 20.02.2024 | 9,80 | 9,86 | 9,66 | 9,79 | -1,01% | 36.338,00 |
| 16.02.2024 | 10,02 | 10,07 | 9,84 | 9,89 | -1,49% | 43.624,00 |
| 15.02.2024 | 10,15 | 10,15 | 9,78 | 10,04 | 0,40% | 97.170,00 |
| 14.02.2024 | 9,93 | 10,17 | 9,78 | 10,00 | 1,63% | 79.718,00 |
| 13.02.2024 | 10,40 | 10,40 | 9,82 | 9,84 | -6,91% | 99.222,00 |
| 12.02.2024 | 10,21 | 10,60 | 10,19 | 10,57 | 4,04% | 137.428,00 |
| 09.02.2024 | 10,22 | 10,22 | 9,95 | 10,16 | 0,49% | 41.514,00 |
| 08.02.2024 | 10,16 | 10,31 | 10,04 | 10,11 | 0,80% | 121.397,00 |
| 07.02.2024 | 10,00 | 10,18 | 9,77 | 10,03 | 0,30% | 124.059,00 |
| 06.02.2024 | 9,39 | 10,00 | 9,38 | 10,00 | 7,18% | 108.469,00 |
| 05.02.2024 | 9,50 | 9,50 | 9,16 | 9,33 | -2,20% | 59.754,00 |
| 02.02.2024 | 9,13 | 9,59 | 9,13 | 9,54 | 3,47% | 63.887,00 |
| 01.02.2024 | 9,09 | 9,24 | 8,95 | 9,22 | 2,90% | 41.718,00 |
| 31.01.2024 | 9,03 | 9,12 | 8,91 | 8,96 | 0,11% | 77.858,00 |
| 30.01.2024 | 9,23 | 9,23 | 8,94 | 8,95 | -3,56% | 52.709,00 |
| 29.01.2024 | 9,33 | 9,33 | 9,04 | 9,28 | -0,11% | 59.038,00 |
| 26.01.2024 | 9,52 | 9,55 | 9,20 | 9,29 | -2,00% | 194.237,00 |
| 25.01.2024 | 9,49 | 9,63 | 9,41 | 9,48 | 0,96% | 66.458,00 |
| 24.01.2024 | 9,50 | 9,69 | 9,35 | 9,39 | -0,21% | 75.908,00 |
| 23.01.2024 | 9,46 | 9,54 | 9,35 | 9,41 | 0,53% | 63.882,00 |
| 22.01.2024 | 9,23 | 9,47 | 9,23 | 9,36 | 1,63% | 218.867,00 |
| 19.01.2024 | 9,18 | 9,27 | 9,02 | 9,21 | -0,32% | 85.843,00 |
| 18.01.2024 | 9,19 | 9,32 | 9,15 | 9,24 | 0,43% | 44.327,00 |
| 17.01.2024 | 9,09 | 9,32 | 8,91 | 9,20 | -0,22% | 40.760,00 |
| 16.01.2024 | 9,37 | 9,73 | 9,20 | 9,22 | -1,07% | 75.587,00 |
| 12.01.2024 | 9,22 | 9,39 | 9,02 | 9,32 | 1,97% | 36.394,00 |
| 11.01.2024 | 9,08 | 9,17 | 8,94 | 9,14 | 0,33% | 28.541,00 |
| 10.01.2024 | 8,98 | 9,13 | 8,98 | 9,11 | 0,77% | 47.593,00 |
| 09.01.2024 | 9,10 | 9,13 | 8,96 | 9,04 | -2,16% | 57.805,00 |