14,982$
0,01%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,50 | 15,06 | 14,34 | 14,98 | 5,27% | 882.020,00 |
| 02.05.2024 | 13,52 | 14,37 | 13,26 | 14,23 | -2,47% | 1.661.888,00 |
| 01.05.2024 | 14,48 | 14,84 | 14,44 | 14,59 | 0,62% | 841.689,00 |
| 30.04.2024 | 14,94 | 14,94 | 14,36 | 14,50 | -3,33% | 1.159.745,00 |
| 29.04.2024 | 14,90 | 15,06 | 14,75 | 15,00 | 1,35% | 657.912,00 |
| 26.04.2024 | 14,53 | 14,97 | 14,52 | 14,80 | 2,42% | 903.871,00 |
| 25.04.2024 | 14,32 | 14,54 | 14,20 | 14,45 | 0,91% | 613.414,00 |
| 24.04.2024 | 14,19 | 14,48 | 14,16 | 14,32 | 0,60% | 843.836,00 |
| 23.04.2024 | 14,19 | 14,30 | 14,14 | 14,24 | 0,25% | 754.087,00 |
| 22.04.2024 | 14,17 | 14,26 | 14,09 | 14,20 | 1,14% | 800.762,00 |
| 19.04.2024 | 13,98 | 14,16 | 13,94 | 14,04 | -0,28% | 880.796,00 |
| 18.04.2024 | 14,12 | 14,59 | 14,05 | 14,08 | 0,07% | 653.418,00 |
| 17.04.2024 | 13,93 | 14,23 | 13,78 | 14,07 | 1,74% | 683.005,00 |
| 16.04.2024 | 13,94 | 13,96 | 13,80 | 13,83 | -1,21% | 516.940,00 |
| 15.04.2024 | 14,37 | 14,44 | 13,94 | 14,00 | -2,44% | 995.274,00 |
| 12.04.2024 | 14,57 | 14,67 | 14,30 | 14,35 | -2,18% | 470.338,00 |
| 11.04.2024 | 14,61 | 14,77 | 14,60 | 14,67 | 0,55% | 513.877,00 |
| 10.04.2024 | 14,57 | 14,81 | 14,42 | 14,59 | -1,68% | 1.008.227,00 |
| 09.04.2024 | 14,84 | 14,89 | 14,66 | 14,84 | 0,34% | 639.409,00 |
| 08.04.2024 | 14,85 | 14,87 | 14,71 | 14,79 | -0,27% | 670.548,00 |
| 05.04.2024 | 14,55 | 14,92 | 14,55 | 14,83 | 1,64% | 701.956,00 |
| 04.04.2024 | 14,73 | 14,76 | 14,48 | 14,59 | -0,27% | 930.016,00 |
| 03.04.2024 | 14,50 | 14,71 | 14,50 | 14,63 | 0,48% | 511.868,00 |
| 02.04.2024 | 14,58 | 14,70 | 14,50 | 14,56 | -0,61% | 797.285,00 |
| 01.04.2024 | 14,61 | 14,71 | 14,58 | 14,65 | 0,55% | 383.456,00 |
| 28.03.2024 | 14,50 | 14,67 | 14,44 | 14,57 | 0,48% | 755.195,00 |
| 27.03.2024 | 14,38 | 14,51 | 14,25 | 14,50 | 1,05% | 938.083,00 |
| 26.03.2024 | 14,15 | 14,38 | 14,09 | 14,35 | 2,14% | 741.561,00 |
| 25.03.2024 | 14,15 | 14,17 | 14,00 | 14,05 | -0,35% | 452.768,00 |
| 22.03.2024 | 14,10 | 14,16 | 14,00 | 14,10 | 0,28% | 486.441,00 |
| 21.03.2024 | 14,04 | 14,07 | 13,94 | 14,06 | 0,43% | 578.906,00 |
| 20.03.2024 | 13,76 | 14,02 | 13,65 | 14,00 | 1,82% | 403.767,00 |
| 19.03.2024 | 13,61 | 13,79 | 13,56 | 13,75 | 0,59% | 666.921,00 |
| 18.03.2024 | 13,65 | 14,01 | 13,65 | 13,67 | -0,07% | 621.649,00 |
| 15.03.2024 | 13,49 | 13,68 | 13,49 | 13,68 | 0,88% | 1.333.643,00 |
| 14.03.2024 | 13,57 | 13,60 | 13,50 | 13,56 | -0,66% | 494.891,00 |
| 13.03.2024 | 13,57 | 13,66 | 13,53 | 13,65 | 0,44% | 423.506,00 |
| 12.03.2024 | 13,54 | 13,62 | 13,42 | 13,59 | 0,00% | 388.455,00 |
| 11.03.2024 | 13,59 | 13,66 | 13,50 | 13,59 | -0,22% | 394.320,00 |
| 08.03.2024 | 13,70 | 13,79 | 13,57 | 13,62 | 0,00% | 508.439,00 |
| 07.03.2024 | 13,44 | 13,63 | 13,44 | 13,62 | 1,41% | 491.486,00 |
| 06.03.2024 | 13,49 | 13,49 | 13,29 | 13,43 | 0,45% | 597.970,00 |
| 05.03.2024 | 13,41 | 13,48 | 13,29 | 13,37 | -0,48% | 525.962,00 |
| 04.03.2024 | 13,57 | 13,57 | 13,39 | 13,44 | -0,48% | 459.879,00 |
| 01.03.2024 | 13,40 | 13,60 | 13,36 | 13,50 | 0,75% | 481.485,00 |
| 29.02.2024 | 13,54 | 13,60 | 13,36 | 13,40 | -0,07% | 1.023.198,00 |
| 28.02.2024 | 13,13 | 13,43 | 13,13 | 13,41 | 1,51% | 494.859,00 |
| 27.02.2024 | 13,14 | 13,25 | 13,10 | 13,21 | 0,84% | 610.030,00 |
| 26.02.2024 | 13,06 | 13,17 | 12,97 | 13,10 | -0,30% | 777.887,00 |
| 23.02.2024 | 13,27 | 13,43 | 12,99 | 13,14 | 0,00% | 587.477,00 |
| 22.02.2024 | 13,55 | 13,60 | 12,59 | 13,14 | 0,23% | 1.294.972,00 |
| 21.02.2024 | 12,94 | 13,11 | 12,90 | 13,11 | 0,85% | 1.122.137,00 |
| 20.02.2024 | 12,82 | 13,00 | 12,80 | 13,00 | 0,46% | 567.672,00 |
| 16.02.2024 | 12,97 | 13,11 | 12,73 | 12,94 | -0,54% | 716.761,00 |
| 15.02.2024 | 13,04 | 13,10 | 12,87 | 13,01 | 0,46% | 684.868,00 |
| 14.02.2024 | 12,91 | 13,01 | 12,86 | 12,95 | 1,41% | 595.293,00 |
| 13.02.2024 | 13,03 | 13,03 | 12,65 | 12,77 | -3,62% | 705.990,00 |
| 12.02.2024 | 13,06 | 13,29 | 12,98 | 13,25 | 2,00% | 782.053,00 |
| 09.02.2024 | 12,99 | 13,09 | 12,94 | 12,99 | -0,23% | 970.716,00 |
| 08.02.2024 | 12,97 | 13,02 | 12,91 | 13,02 | 0,62% | 674.564,00 |
| 07.02.2024 | 12,77 | 12,97 | 12,71 | 12,94 | 1,89% | 617.493,00 |
| 06.02.2024 | 12,70 | 12,84 | 12,61 | 12,70 | 0,40% | 391.141,00 |
| 05.02.2024 | 12,60 | 12,72 | 12,52 | 12,65 | -0,63% | 359.053,00 |
| 02.02.2024 | 12,86 | 12,94 | 12,73 | 12,73 | -1,74% | 466.025,00 |
| 01.02.2024 | 12,66 | 13,03 | 12,66 | 12,96 | 2,65% | 550.289,00 |
| 31.01.2024 | 12,82 | 12,83 | 12,62 | 12,62 | -1,56% | 912.442,00 |
| 30.01.2024 | 12,92 | 12,92 | 12,69 | 12,82 | -1,38% | 535.602,00 |
| 29.01.2024 | 13,06 | 13,14 | 12,80 | 13,00 | -0,61% | 627.698,00 |
| 26.01.2024 | 13,09 | 13,10 | 12,95 | 13,08 | 0,62% | 519.826,00 |
| 25.01.2024 | 13,04 | 13,07 | 12,90 | 13,00 | 1,01% | 578.033,00 |
| 24.01.2024 | 13,09 | 13,13 | 12,85 | 12,87 | -0,85% | 341.867,00 |
| 23.01.2024 | 13,38 | 13,49 | 12,94 | 12,98 | -2,33% | 595.344,00 |
| 22.01.2024 | 12,78 | 13,29 | 12,69 | 13,29 | 4,56% | 1.779.235,00 |
| 19.01.2024 | 12,85 | 12,90 | 12,67 | 12,71 | -0,70% | 620.693,00 |
| 18.01.2024 | 12,87 | 13,12 | 12,70 | 12,80 | -0,39% | 399.720,00 |
| 17.01.2024 | 12,80 | 12,96 | 12,76 | 12,85 | -1,23% | 354.157,00 |
| 16.01.2024 | 12,92 | 13,23 | 12,91 | 13,01 | -0,31% | 711.814,00 |
| 12.01.2024 | 12,93 | 13,06 | 12,85 | 13,05 | 2,27% | 765.739,00 |
| 11.01.2024 | 12,55 | 12,78 | 12,45 | 12,76 | 1,11% | 1.206.687,00 |
| 10.01.2024 | 12,51 | 12,69 | 12,47 | 12,62 | 0,88% | 1.110.161,00 |
| 09.01.2024 | 12,88 | 12,90 | 12,49 | 12,51 | -3,77% | 1.232.432,00 |
| 08.01.2024 | 12,93 | 13,03 | 12,86 | 13,00 | -0,08% | 571.790,00 |
| 05.01.2024 | 12,94 | 13,13 | 12,91 | 13,01 | -0,31% | 855.339,00 |
| 04.01.2024 | 13,10 | 13,10 | 12,97 | 13,05 | 0,35% | 699.634,00 |
| 03.01.2024 | 13,24 | 13,40 | 12,97 | 13,01 | -1,70% | 914.086,00 |
| 02.01.2024 | 13,65 | 13,66 | 13,11 | 13,23 | -3,50% | 765.217,00 |
| 29.12.2023 | 13,65 | 13,85 | 13,56 | 13,71 | 0,59% | 1.001.827,00 |
| 28.12.2023 | 13,62 | 13,66 | 13,40 | 13,63 | 0,07% | 606.544,00 |
| 27.12.2023 | 13,84 | 13,84 | 13,59 | 13,62 | -1,45% | 463.097,00 |
| 26.12.2023 | 13,91 | 13,91 | 13,69 | 13,82 | -0,14% | 504.824,00 |
| 22.12.2023 | 13,69 | 14,02 | 13,53 | 13,84 | 1,10% | 565.848,00 |
| 21.12.2023 | 13,79 | 13,84 | 13,50 | 13,69 | -0,51% | 471.502,00 |
| 20.12.2023 | 13,99 | 14,17 | 13,76 | 13,76 | -1,71% | 659.327,00 |
| 19.12.2023 | 13,79 | 14,16 | 13,79 | 14,00 | 2,71% | 883.506,00 |
| 18.12.2023 | 13,51 | 13,65 | 13,37 | 13,63 | 1,56% | 908.077,00 |
| 15.12.2023 | 13,72 | 13,78 | 13,42 | 13,42 | -2,47% | 1.260.597,00 |
| 14.12.2023 | 13,70 | 13,83 | 13,59 | 13,76 | 0,95% | 755.799,00 |
| 13.12.2023 | 13,46 | 13,65 | 13,29 | 13,63 | 1,56% | 642.956,00 |
| 12.12.2023 | 13,46 | 13,49 | 13,33 | 13,42 | -0,59% | 387.718,00 |
| 11.12.2023 | 13,64 | 13,69 | 13,49 | 13,50 | -1,03% | 520.435,00 |