58,250€
18,88%
Echtzeit-Aktienkurs Adtalem Global Education Inc.
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 55,75 | 58,75 | 55,00 | 58,00 | 3,57% | - |
| 03.05.2024 | 49,30 | 57,50 | 49,30 | 56,00 | 14,52% | - |
| 02.05.2024 | 47,10 | 51,00 | 46,60 | 48,90 | 5,16% | - |
| 30.04.2024 | 46,70 | 46,80 | 45,90 | 46,50 | -0,21% | - |
| 29.04.2024 | 46,40 | 46,70 | 45,80 | 46,60 | 0,22% | - |
| 26.04.2024 | 44,50 | 46,50 | 44,30 | 46,50 | 4,73% | - |
| 25.04.2024 | 43,80 | 44,70 | 42,70 | 44,40 | 0,68% | - |
| 24.04.2024 | 44,00 | 44,30 | 42,50 | 44,10 | 0,46% | - |
| 23.04.2024 | 44,00 | 44,30 | 43,40 | 43,90 | -0,23% | - |
| 22.04.2024 | 43,40 | 44,30 | 43,40 | 44,00 | 1,15% | - |
| 19.04.2024 | 43,00 | 43,70 | 43,00 | 43,50 | 0,46% | - |
| 18.04.2024 | 43,00 | 44,00 | 43,00 | 43,30 | 0,46% | - |
| 17.04.2024 | 43,00 | 43,90 | 42,90 | 43,10 | 0,23% | - |
| 16.04.2024 | 42,90 | 43,30 | 42,60 | 43,00 | 0,23% | - |
| 15.04.2024 | 43,50 | 43,90 | 42,70 | 42,90 | -1,38% | - |
| 12.04.2024 | 44,00 | 44,40 | 43,10 | 43,50 | -0,91% | - |
| 11.04.2024 | 43,50 | 44,50 | 43,30 | 43,90 | 0,92% | - |
| 10.04.2024 | 44,70 | 45,30 | 43,40 | 43,50 | -2,47% | - |
| 09.04.2024 | 45,70 | 45,90 | 44,60 | 44,60 | -2,41% | - |
| 08.04.2024 | 46,70 | 46,90 | 45,40 | 45,70 | -2,14% | - |
| 05.04.2024 | 46,80 | 47,40 | 46,70 | 46,70 | -0,21% | - |
| 04.04.2024 | 47,20 | 47,80 | 46,70 | 46,80 | -1,27% | - |
| 03.04.2024 | 47,70 | 48,10 | 46,40 | 47,40 | -0,84% | - |
| 02.04.2024 | 48,70 | 48,80 | 47,60 | 47,80 | 0,42% | - |
| 28.03.2024 | 47,60 | 48,20 | 44,70 | 47,60 | -0,83% | - |
| 27.03.2024 | 47,40 | 48,30 | 47,30 | 48,00 | 2,78% | - |
| 26.03.2024 | 46,80 | 47,80 | 46,70 | 46,70 | -0,64% | - |
| 25.03.2024 | 46,60 | 47,30 | 46,60 | 47,00 | 0,64% | - |
| 22.03.2024 | 46,00 | 47,10 | 44,00 | 46,70 | 2,41% | - |
| 21.03.2024 | 45,40 | 46,20 | 43,80 | 45,60 | 0,66% | - |
| 20.03.2024 | 45,90 | 46,30 | 43,50 | 45,30 | -0,66% | - |
| 19.03.2024 | 45,20 | 46,00 | 43,70 | 45,60 | 1,11% | - |
| 18.03.2024 | 45,10 | 46,00 | 43,40 | 45,10 | 1,35% | - |
| 15.03.2024 | 44,70 | 45,80 | 42,70 | 44,50 | -0,45% | - |
| 14.03.2024 | 45,80 | 46,00 | 43,00 | 44,70 | -0,45% | - |
| 13.03.2024 | 45,70 | 47,65 | 43,30 | 44,90 | -0,88% | - |
| 12.03.2024 | 45,70 | 46,00 | 43,50 | 45,30 | -0,66% | - |
| 11.03.2024 | 45,70 | 46,20 | 43,50 | 45,60 | -0,44% | - |
| 08.03.2024 | 44,60 | 45,90 | 44,60 | 45,80 | 2,00% | - |
| 07.03.2024 | 43,80 | 44,90 | 43,70 | 44,90 | 2,28% | - |
| 06.03.2024 | 44,40 | 44,60 | 43,60 | 43,90 | -1,13% | - |
| 05.03.2024 | 44,90 | 45,00 | 43,90 | 44,40 | -1,33% | - |
| 04.03.2024 | 45,20 | 45,60 | 44,90 | 45,00 | -0,66% | - |
| 01.03.2024 | 45,80 | 46,00 | 45,10 | 45,30 | -1,09% | - |
| 29.02.2024 | 44,80 | 46,10 | 44,70 | 45,80 | 2,00% | - |
| 28.02.2024 | 43,80 | 45,20 | 43,70 | 44,90 | 2,28% | - |
| 27.02.2024 | 43,60 | 44,20 | 43,60 | 43,90 | 0,46% | - |
| 26.02.2024 | 43,30 | 43,90 | 42,90 | 43,70 | 0,92% | - |
| 23.02.2024 | 42,60 | 43,40 | 42,60 | 43,30 | 1,41% | - |
| 22.02.2024 | 42,30 | 43,00 | 42,00 | 42,70 | 0,95% | - |
| 21.02.2024 | 42,40 | 42,70 | 41,70 | 42,30 | -0,47% | - |
| 20.02.2024 | 43,60 | 43,70 | 42,30 | 42,50 | -2,75% | - |
| 19.02.2024 | 43,70 | 43,80 | 43,70 | 43,70 | 0,00% | - |
| 16.02.2024 | 45,90 | 46,10 | 43,70 | 43,70 | -5,00% | - |
| 15.02.2024 | 46,40 | 46,60 | 45,50 | 46,00 | -1,08% | - |
| 14.02.2024 | 46,30 | 47,00 | 46,10 | 46,50 | 0,22% | - |
| 13.02.2024 | 47,20 | 47,40 | 46,20 | 46,40 | -1,90% | - |
| 12.02.2024 | 46,60 | 47,40 | 46,60 | 47,30 | 1,28% | - |
| 09.02.2024 | 45,60 | 47,20 | 45,40 | 46,70 | 2,41% | - |
| 08.02.2024 | 45,30 | 46,10 | 45,30 | 45,60 | 0,44% | - |
| 07.02.2024 | 45,30 | 45,60 | 44,60 | 45,40 | 0,22% | - |
| 06.02.2024 | 45,40 | 45,80 | 44,70 | 45,30 | -0,44% | - |
| 05.02.2024 | 44,60 | 45,60 | 44,20 | 45,50 | 1,56% | - |
| 02.02.2024 | 43,00 | 45,10 | 42,90 | 44,80 | 4,19% | - |
| 01.02.2024 | 46,80 | 47,90 | 41,80 | 43,00 | -7,92% | - |
| 31.01.2024 | 44,40 | 47,40 | 43,90 | 46,70 | 6,38% | - |
| 30.01.2024 | 54,25 | 54,25 | 40,30 | 43,90 | -19,08% | - |
| 29.01.2024 | 55,75 | 56,50 | 53,75 | 54,25 | -2,69% | - |
| 26.01.2024 | 56,00 | 56,75 | 55,00 | 55,75 | -0,89% | - |
| 25.01.2024 | 56,25 | 57,00 | 55,75 | 56,25 | 0,00% | - |
| 24.01.2024 | 56,50 | 56,75 | 55,75 | 56,25 | -0,88% | - |
| 23.01.2024 | 56,50 | 58,00 | 56,50 | 56,75 | -0,87% | - |
| 22.01.2024 | 56,75 | 57,75 | 56,25 | 57,25 | 0,88% | - |
| 19.01.2024 | 54,25 | 57,25 | 54,25 | 56,75 | 4,61% | - |
| 18.01.2024 | 53,75 | 54,75 | 53,25 | 54,25 | 0,93% | - |
| 17.01.2024 | 53,50 | 54,75 | 53,50 | 53,75 | -0,92% | - |
| 16.01.2024 | 53,75 | 54,75 | 53,50 | 54,25 | 0,93% | - |
| 15.01.2024 | 53,50 | 53,75 | 53,25 | 53,75 | 0,00% | - |
| 12.01.2024 | 52,75 | 53,75 | 52,25 | 53,75 | 1,90% | - |
| 11.01.2024 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 10.01.2024 | 51,50 | 53,25 | 51,50 | 52,25 | 0,00% | - |
| 09.01.2024 | 52,00 | 52,50 | 51,75 | 52,25 | 0,00% | - |
| 08.01.2024 | 51,75 | 52,50 | 51,25 | 52,25 | 0,00% | - |
| 05.01.2024 | 54,00 | 54,25 | 52,25 | 52,25 | -3,69% | - |
| 04.01.2024 | 54,50 | 54,75 | 53,75 | 54,25 | -0,91% | - |
| 03.01.2024 | 53,75 | 55,00 | 53,25 | 54,75 | 1,86% | - |
| 02.01.2024 | 53,25 | 53,75 | 52,50 | 53,75 | 0,00% | - |
| 29.12.2023 | 53,50 | 53,75 | 53,50 | 53,75 | 0,00% | - |
| 28.12.2023 | 54,00 | 54,50 | 53,50 | 53,75 | -0,92% | - |
| 27.12.2023 | 54,00 | 54,75 | 53,50 | 54,25 | 0,00% | - |
| 22.12.2023 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 21.12.2023 | 54,00 | 54,75 | 53,75 | 53,75 | -0,92% | - |
| 20.12.2023 | 54,50 | 55,50 | 54,25 | 54,25 | -0,91% | - |
| 19.12.2023 | 55,00 | 55,50 | 54,75 | 54,75 | -0,45% | - |
| 18.12.2023 | 54,75 | 55,75 | 54,75 | 55,00 | -0,45% | - |
| 15.12.2023 | 55,00 | 55,75 | 54,75 | 55,25 | 0,91% | - |
| 14.12.2023 | 56,75 | 57,00 | 53,50 | 54,75 | -3,52% | - |
| 13.12.2023 | 56,25 | 56,75 | 55,75 | 56,75 | 0,89% | - |
| 12.12.2023 | 55,75 | 56,75 | 55,50 | 56,25 | 0,90% | - |
| 11.12.2023 | 55,75 | 56,50 | 55,50 | 55,75 | 0,00% | - |