49,607$
-0,63%
Echtzeit-Aktienkurs Adtalem Global Education
Bid:
Ask:
Aktienkurse zur Adtalem Global Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 49,28 | 51,33 | 48,94 | 50,52 | 1,81% | 519.666,00 |
| 30.04.2024 | 49,57 | 49,98 | 49,12 | 49,62 | -0,60% | 385.660,00 |
| 29.04.2024 | 49,66 | 50,03 | 49,00 | 49,92 | 0,48% | 190.124,00 |
| 26.04.2024 | 47,83 | 49,78 | 47,60 | 49,68 | 4,30% | 457.499,00 |
| 25.04.2024 | 46,94 | 47,94 | 46,50 | 47,63 | 0,89% | 340.548,00 |
| 24.04.2024 | 46,99 | 47,40 | 46,50 | 47,21 | 0,36% | 340.375,00 |
| 23.04.2024 | 46,88 | 47,39 | 46,46 | 47,04 | 0,43% | 261.122,00 |
| 22.04.2024 | 46,38 | 47,26 | 46,18 | 46,84 | 1,10% | 244.994,00 |
| 19.04.2024 | 46,00 | 46,58 | 45,93 | 46,33 | 0,41% | 318.135,00 |
| 18.04.2024 | 46,19 | 46,86 | 46,03 | 46,14 | 0,33% | 249.805,00 |
| 17.04.2024 | 46,08 | 46,73 | 45,86 | 45,99 | 0,68% | 269.408,00 |
| 16.04.2024 | 45,44 | 45,95 | 45,18 | 45,68 | 0,20% | 294.496,00 |
| 15.04.2024 | 46,48 | 46,65 | 45,32 | 45,59 | -1,45% | 564.613,00 |
| 12.04.2024 | 47,01 | 47,01 | 45,97 | 46,26 | -1,91% | 343.670,00 |
| 11.04.2024 | 47,09 | 47,63 | 46,83 | 47,16 | 0,92% | 382.347,00 |
| 10.04.2024 | 48,01 | 48,53 | 46,63 | 46,73 | -3,57% | 606.468,00 |
| 09.04.2024 | 49,59 | 49,89 | 48,42 | 48,46 | -2,28% | 315.122,00 |
| 08.04.2024 | 50,79 | 50,86 | 49,35 | 49,59 | -2,03% | 335.374,00 |
| 05.04.2024 | 50,70 | 51,31 | 50,58 | 50,62 | -0,20% | 342.818,00 |
| 04.04.2024 | 51,46 | 51,96 | 50,69 | 50,72 | -1,21% | 464.683,00 |
| 03.04.2024 | 51,35 | 51,96 | 50,32 | 51,34 | -0,37% | 485.735,00 |
| 02.04.2024 | 52,02 | 52,60 | 51,26 | 51,53 | -1,55% | 394.645,00 |
| 01.04.2024 | 51,75 | 53,52 | 51,35 | 52,34 | 1,83% | 474.877,00 |
| 28.03.2024 | 52,00 | 52,11 | 51,33 | 51,40 | -0,77% | 335.762,00 |
| 27.03.2024 | 51,50 | 51,81 | 51,19 | 51,80 | 1,11% | 264.086,00 |
| 26.03.2024 | 51,29 | 51,74 | 51,05 | 51,23 | 0,73% | 259.332,00 |
| 25.03.2024 | 51,00 | 51,40 | 50,62 | 50,86 | 0,30% | 217.074,00 |
| 22.03.2024 | 49,85 | 50,90 | 49,57 | 50,71 | 1,58% | 185.230,00 |
| 21.03.2024 | 49,77 | 50,12 | 49,39 | 49,92 | 0,67% | 349.428,00 |
| 20.03.2024 | 49,63 | 49,84 | 48,93 | 49,59 | -0,70% | 347.950,00 |
| 19.03.2024 | 48,89 | 49,98 | 48,89 | 49,94 | 1,79% | 330.388,00 |
| 18.03.2024 | 48,95 | 50,01 | 48,59 | 49,06 | 0,14% | 375.085,00 |
| 15.03.2024 | 48,48 | 49,60 | 48,13 | 48,99 | 0,86% | 945.924,00 |
| 14.03.2024 | 49,84 | 49,85 | 48,09 | 48,57 | -2,84% | 452.232,00 |
| 13.03.2024 | 49,94 | 50,52 | 49,83 | 49,99 | -0,10% | 313.027,00 |
| 12.03.2024 | 49,84 | 50,25 | 49,79 | 50,04 | -0,10% | 321.919,00 |
| 11.03.2024 | 50,00 | 50,44 | 49,51 | 50,09 | 0,00% | 301.121,00 |
| 08.03.2024 | 49,40 | 50,24 | 49,16 | 50,09 | 2,08% | 424.322,00 |
| 07.03.2024 | 47,90 | 49,14 | 47,74 | 49,07 | 2,64% | 335.173,00 |
| 06.03.2024 | 48,64 | 48,64 | 47,52 | 47,81 | -0,85% | 396.682,00 |
| 05.03.2024 | 48,54 | 48,84 | 47,74 | 48,22 | -1,31% | 459.786,00 |
| 04.03.2024 | 49,21 | 49,54 | 48,70 | 48,86 | -0,57% | 354.607,00 |
| 01.03.2024 | 49,60 | 49,66 | 48,83 | 49,14 | -0,73% | 460.639,00 |
| 29.02.2024 | 49,02 | 49,79 | 48,44 | 49,50 | 1,73% | 666.139,00 |
| 28.02.2024 | 47,42 | 48,99 | 47,42 | 48,66 | 2,12% | 593.086,00 |
| 27.02.2024 | 47,71 | 47,89 | 47,14 | 47,65 | 0,36% | 513.841,00 |
| 26.02.2024 | 46,58 | 47,62 | 46,56 | 47,48 | 1,34% | 354.675,00 |
| 23.02.2024 | 46,10 | 46,96 | 46,00 | 46,85 | 1,49% | 396.466,00 |
| 22.02.2024 | 46,02 | 46,50 | 45,38 | 46,16 | 1,05% | 574.569,00 |
| 21.02.2024 | 46,08 | 46,24 | 45,16 | 45,68 | -0,70% | 519.584,00 |
| 20.02.2024 | 47,00 | 47,13 | 45,69 | 46,00 | -2,42% | 909.931,00 |
| 16.02.2024 | 49,15 | 49,19 | 47,06 | 47,14 | -4,79% | 597.839,00 |
| 15.02.2024 | 50,05 | 50,08 | 49,01 | 49,51 | -0,68% | 503.002,00 |
| 14.02.2024 | 50,05 | 50,33 | 49,59 | 49,85 | 0,44% | 375.150,00 |
| 13.02.2024 | 50,10 | 50,85 | 49,42 | 49,63 | -2,63% | 449.139,00 |
| 12.02.2024 | 50,32 | 51,10 | 50,26 | 50,97 | 1,09% | 505.836,00 |
| 09.02.2024 | 49,05 | 50,91 | 48,98 | 50,42 | 2,54% | 552.459,00 |
| 08.02.2024 | 49,26 | 49,49 | 48,92 | 49,17 | 0,57% | 522.498,00 |
| 07.02.2024 | 48,59 | 49,12 | 48,13 | 48,89 | 0,23% | 373.998,00 |
| 06.02.2024 | 48,36 | 49,20 | 48,09 | 48,78 | -0,27% | 666.816,00 |
| 05.02.2024 | 48,12 | 49,02 | 47,45 | 48,91 | 1,07% | 808.501,00 |
| 02.02.2024 | 47,11 | 48,65 | 46,30 | 48,39 | 3,57% | 939.360,00 |
| 01.02.2024 | 50,86 | 51,99 | 45,45 | 46,72 | -7,45% | 1.682.141,00 |
| 31.01.2024 | 50,79 | 51,00 | 48,76 | 50,48 | 5,87% | 2.306.230,00 |
| 30.01.2024 | 47,54 | 50,58 | 43,78 | 47,68 | -18,68% | 5.703.403,00 |
| 29.01.2024 | 60,63 | 61,07 | 58,31 | 58,63 | -2,88% | 582.795,00 |
| 26.01.2024 | 61,02 | 61,63 | 59,81 | 60,37 | -1,32% | 354.662,00 |
| 25.01.2024 | 61,64 | 61,77 | 60,57 | 61,18 | 0,26% | 278.688,00 |
| 24.01.2024 | 62,21 | 62,35 | 60,66 | 61,02 | -0,94% | 303.584,00 |
| 23.01.2024 | 62,51 | 62,99 | 61,56 | 61,60 | -0,98% | 313.687,00 |
| 22.01.2024 | 62,34 | 62,97 | 61,92 | 62,21 | 0,31% | 372.814,00 |
| 19.01.2024 | 61,49 | 62,16 | 60,34 | 62,02 | 5,17% | 505.737,00 |
| 18.01.2024 | 58,95 | 59,31 | 58,09 | 58,97 | 0,67% | 272.514,00 |
| 17.01.2024 | 58,36 | 59,35 | 58,36 | 58,58 | -0,41% | 236.617,00 |
| 16.01.2024 | 58,38 | 59,62 | 58,38 | 58,82 | 0,22% | 280.199,00 |
| 12.01.2024 | 58,08 | 58,70 | 57,61 | 58,69 | 1,49% | 202.847,00 |
| 11.01.2024 | 57,32 | 57,84 | 56,47 | 57,83 | 0,68% | 271.846,00 |
| 10.01.2024 | 57,16 | 58,05 | 57,16 | 57,44 | 0,98% | 306.710,00 |
| 09.01.2024 | 57,20 | 57,38 | 56,59 | 56,88 | -0,96% | 299.026,00 |
| 08.01.2024 | 57,25 | 57,46 | 56,17 | 57,43 | 0,91% | 332.804,00 |
| 05.01.2024 | 58,82 | 59,22 | 56,91 | 56,91 | -3,88% | 440.992,00 |
| 04.01.2024 | 59,33 | 59,98 | 59,11 | 59,21 | -0,67% | 359.164,00 |
| 03.01.2024 | 58,82 | 60,02 | 58,14 | 59,61 | 1,36% | 423.726,00 |
| 02.01.2024 | 58,48 | 58,96 | 58,01 | 58,81 | -0,24% | 325.213,00 |
| 29.12.2023 | 59,29 | 59,66 | 58,74 | 58,95 | -1,06% | 371.477,00 |
| 28.12.2023 | 59,89 | 60,47 | 59,36 | 59,58 | -0,88% | 271.890,00 |
| 27.12.2023 | 59,77 | 60,65 | 59,77 | 60,11 | 0,38% | 298.136,00 |
| 26.12.2023 | 59,69 | 60,19 | 59,13 | 59,88 | 0,49% | 321.219,00 |
| 22.12.2023 | 59,74 | 60,53 | 59,16 | 59,59 | 0,54% | 252.240,00 |
| 21.12.2023 | 59,81 | 60,16 | 59,11 | 59,27 | -0,19% | 306.752,00 |
| 20.12.2023 | 59,76 | 60,78 | 59,21 | 59,38 | -0,87% | 390.161,00 |
| 19.12.2023 | 60,60 | 60,94 | 59,89 | 59,90 | -0,63% | 437.067,00 |
| 18.12.2023 | 60,16 | 60,83 | 60,02 | 60,28 | 0,48% | 418.909,00 |
| 15.12.2023 | 60,69 | 60,85 | 59,45 | 59,99 | -0,68% | 3.802.021,00 |
| 14.12.2023 | 61,84 | 62,23 | 58,78 | 60,40 | -1,80% | 641.933,00 |
| 13.12.2023 | 60,96 | 61,62 | 60,08 | 61,51 | 1,03% | 662.413,00 |
| 12.12.2023 | 60,10 | 61,45 | 59,93 | 60,88 | 1,45% | 524.675,00 |
| 11.12.2023 | 59,97 | 60,23 | 59,62 | 60,01 | 0,12% | 520.726,00 |
| 08.12.2023 | 59,20 | 60,12 | 59,17 | 59,94 | 0,67% | 252.150,00 |
| 07.12.2023 | 59,51 | 59,64 | 58,71 | 59,54 | 0,40% | 364.410,00 |