16,340$
0,99%
Echtzeit-Aktienkurs Laureate Education Inc.
Bid:
Ask:
Aktienkurse zur Laureate Education Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 16,26 | 16,35 | 16,13 | 16,34 | 0,99% | 584.732,00 |
16.05.2024 | 16,30 | 16,60 | 16,17 | 16,18 | -0,68% | 1.162.338,00 |
15.05.2024 | 16,21 | 16,31 | 16,12 | 16,29 | 1,12% | 700.498,00 |
14.05.2024 | 16,21 | 16,27 | 15,95 | 16,11 | -0,19% | 959.120,00 |
13.05.2024 | 16,07 | 16,22 | 15,94 | 16,14 | 0,75% | 909.532,00 |
10.05.2024 | 16,31 | 16,45 | 16,02 | 16,02 | -1,96% | 1.223.534,00 |
09.05.2024 | 16,26 | 16,37 | 16,01 | 16,34 | 0,12% | 703.957,00 |
08.05.2024 | 15,74 | 16,36 | 15,61 | 16,32 | 3,29% | 1.715.932,00 |
07.05.2024 | 15,46 | 15,92 | 15,35 | 15,80 | 1,94% | 1.180.653,00 |
06.05.2024 | 15,00 | 15,53 | 14,91 | 15,50 | 3,47% | 614.502,00 |
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% | 1.661.071,00 |
01.05.2024 | 14,48 | 14,84 | 14,44 | 14,59 | 0,55% | 726.623,00 |
30.04.2024 | 14,94 | 14,94 | 14,36 | 14,51 | -3,27% | 749.900,00 |
29.04.2024 | 14,90 | 15,06 | 14,75 | 15,00 | 1,35% | 657.094,00 |
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% | 608.203,00 |
24.04.2024 | 14,19 | 14,48 | 14,16 | 14,32 | 0,60% | 703.410,00 |
23.04.2024 | 14,19 | 14,30 | 14,14 | 14,24 | 0,25% | 607.996,00 |
22.04.2024 | 14,17 | 14,26 | 14,09 | 14,20 | 1,14% | 684.709,00 |
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% | 479.283,00 |
17.04.2024 | 13,93 | 14,23 | 13,78 | 14,07 | 1,74% | 555.991,00 |
16.04.2024 | 13,94 | 13,96 | 13,80 | 13,83 | -1,21% | 422.225,00 |
15.04.2024 | 14,37 | 14,44 | 13,94 | 14,00 | -2,44% | 897.490,00 |
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% | 512.863,00 |
10.04.2024 | 14,57 | 14,81 | 14,42 | 14,59 | -1,68% | 856.761,00 |
09.04.2024 | 14,84 | 14,89 | 14,66 | 14,84 | 0,34% | 638.187,00 |
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% | 924.952,00 |
03.04.2024 | 14,50 | 14,71 | 14,50 | 14,63 | 0,48% | 360.179,00 |
02.04.2024 | 14,58 | 14,70 | 14,50 | 14,56 | -0,61% | 787.170,00 |
01.04.2024 | 14,61 | 14,71 | 14,58 | 14,65 | 0,55% | 382.391,00 |
28.03.2024 | 14,50 | 14,67 | 14,44 | 14,57 | 0,41% | 755.195,00 |
27.03.2024 | 14,38 | 14,51 | 14,25 | 14,51 | 1,11% | 804.952,00 |
26.03.2024 | 14,15 | 14,38 | 14,09 | 14,35 | 2,14% | 740.376,00 |
25.03.2024 | 14,15 | 14,17 | 14,00 | 14,05 | -0,35% | 452.641,00 |
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 | 0,36% | 306.001,00 |
20.03.2024 | 13,76 | 14,02 | 13,65 | 14,01 | 1,89% | 296.776,00 |
19.03.2024 | 13,61 | 13,79 | 13,56 | 13,75 | 0,51% | 666.921,00 |
18.03.2024 | 13,65 | 14,01 | 13,65 | 13,68 | 0,00% | 347.820,00 |
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% | 493.507,00 |
13.03.2024 | 13,57 | 13,66 | 13,53 | 13,65 | 0,52% | 422.721,00 |
12.03.2024 | 13,54 | 13,62 | 13,42 | 13,58 | -0,15% | 280.692,00 |
11.03.2024 | 13,59 | 13,66 | 13,50 | 13,60 | -0,15% | 289.204,00 |
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% | 491.360,00 |
06.03.2024 | 13,49 | 13,49 | 13,29 | 13,43 | 0,45% | 597.929,00 |
05.03.2024 | 13,41 | 13,48 | 13,29 | 13,37 | -0,48% | 408.456,00 |
04.03.2024 | 13,57 | 13,57 | 13,39 | 13,44 | -0,48% | 347.109,00 |
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% | 648.710,00 |
28.02.2024 | 13,13 | 13,43 | 13,13 | 13,41 | 1,51% | 395.070,00 |
27.02.2024 | 13,14 | 13,25 | 13,10 | 13,21 | 0,84% | 608.650,00 |
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% | 1.154.576,00 |
21.02.2024 | 12,94 | 13,11 | 12,90 | 13,11 | 0,85% | 974.567,00 |
20.02.2024 | 12,82 | 13,00 | 12,80 | 13,00 | 0,46% | 566.918,00 |
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% | 684.416,00 |
14.02.2024 | 12,91 | 13,01 | 12,86 | 12,95 | 1,41% | 593.676,00 |
13.02.2024 | 13,03 | 13,03 | 12,65 | 12,77 | -3,62% | 603.390,00 |
12.02.2024 | 13,06 | 13,29 | 12,98 | 13,25 | 2,00% | 777.680,00 |
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% | 514.086,00 |
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% | 312.852,00 |
05.02.2024 | 12,60 | 12,72 | 12,52 | 12,65 | -0,63% | 276.463,00 |
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% | 450.126,00 |
31.01.2024 | 12,82 | 12,83 | 12,62 | 12,62 | -1,56% | 610.545,00 |
30.01.2024 | 12,92 | 12,92 | 12,69 | 12,82 | -1,38% | 439.009,00 |
29.01.2024 | 13,06 | 13,14 | 12,80 | 13,00 | -0,61% | 526.705,00 |
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% | 353.947,00 |
24.01.2024 | 13,09 | 13,13 | 12,85 | 12,87 | -0,85% | 340.867,00 |
23.01.2024 | 13,38 | 13,49 | 12,94 | 12,98 | -2,33% | 595.341,00 |
22.01.2024 | 12,78 | 13,29 | 12,69 | 13,29 | 4,56% | 1.778.793,00 |
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% | 388.294,00 |
17.01.2024 | 12,80 | 12,96 | 12,76 | 12,85 | -1,23% | 276.116,00 |
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% | 1.206.482,00 |
10.01.2024 | 12,51 | 12,69 | 12,47 | 12,62 | 0,88% | 1.108.937,00 |
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% | 393.505,00 |
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% | 603.472,00 |
03.01.2024 | 13,24 | 13,40 | 12,97 | 13,01 | -1,70% | 755.872,00 |
02.01.2024 | 13,65 | 13,66 | 13,11 | 13,23 | -3,50% | 672.064,00 |
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% | 596.606,00 |
27.12.2023 | 13,84 | 13,84 | 13,59 | 13,62 | -1,45% | 460.431,00 |
26.12.2023 | 13,91 | 13,91 | 13,69 | 13,82 | -0,14% | 504.824,00 |