Holen Sie sich die Stockscreener-App
132.03
1.73%
2.24
Adtalem Global Education Inc-Aktien (ATGE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $133.2 | $128.6 | $4.60 | 562,973.0 | +1.73% |
| 2025-05-29 | $131.8 | $128.9 | $2.83 | 503,504.0 | -2.16% |
| 2025-05-28 | $132.9 | $128.5 | $4.45 | 638,115.0 | +2.27% |
| 2025-05-27 | $130.9 | $128.0 | $2.89 | 413,949.0 | +0.93% |
| 2025-05-23 | $129.6 | $126.0 | $3.60 | 675,719.0 | +0.03% |
| 2025-05-22 | $131.4 | $128.1 | $3.35 | 294,119.0 | -1.71% |
| 2025-05-21 | $133.3 | $130.0 | $3.25 | 274,447.0 | -1.94% |
| 2025-05-20 | $134.8 | $132.1 | $2.62 | 266,772.0 | -1.21% |
| 2025-05-19 | $135.5 | $131.3 | $4.21 | 482,556.0 | +0.13% |
| 2025-05-16 | $134.8 | $130.1 | $4.75 | 623,664.0 | +3.33% |
| 2025-05-15 | $131.4 | $129.0 | $2.37 | 401,235.0 | +0.52% |
| 2025-05-14 | $130.2 | $126.8 | $3.35 | 600,030.0 | +1.70% |
| 2025-05-13 | $133.1 | $127.3 | $5.83 | 777,712.0 | -3.29% |
| 2025-05-12 | $140.1 | $129.4 | $10.76 | 1,072,690.0 | -3.20% |
| 2025-05-09 | $136.4 | $122.6 | $13.80 | 1,952,342.0 | +17.58% |
| 2025-05-08 | $117.9 | $114.1 | $3.79 | 856,211.0 | +0.99% |
| 2025-05-07 | $116.8 | $113.9 | $2.84 | 661,438.0 | +1.71% |
| 2025-05-06 | $113.8 | $111.2 | $2.60 | 591,277.0 | -1.02% |
| 2025-05-05 | $116.0 | $112.6 | $3.41 | 474,597.0 | -0.38% |
| 2025-05-02 | $114.7 | $108.3 | $6.40 | 791,187.0 | +6.68% |
| 2025-05-01 | $109.8 | $105.9 | $3.91 | 745,718.0 | +0.98% |
Adtalem Global Education Inc-Aktien (ATGE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adtalem Global Education Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ATGE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adtalem Global Education Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adtalem Global Education Inc-Aktien (ATGE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $140.1 | $105.9 | $34.23 | 14,223,228.0 | +24.32% |
| 2025-04 | $109.4 | $92.46 | $16.98 | 11,131,009.0 | +5.52% |
| 2025-03 | $105.0 | $86.26 | $18.74 | 8,537,855.0 | -1.63% |
| 2025-02 | $110.7 | $94.68 | $15.99 | 8,207,700.0 | -4.50% |
| 2025-01 | $112.4 | $89.62 | $22.81 | 7,521,657.0 | +17.92% |
Adtalem Global Education Inc-Aktien (ATGE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $92.78 | $84.79 | $7.99 | 7,620,778.0 | -1.40% |
| 2024-11 | $92.93 | $78.56 | $14.37 | 7,508,572.0 | +12.96% |
| 2024-10 | $85.26 | $71.09 | $14.17 | 7,053,315.0 | +7.21% |
| 2024-09 | $77.83 | $68.60 | $9.23 | 7,765,239.0 | -0.30% |
| 2024-08 | $78.99 | $67.30 | $11.69 | 9,751,060.0 | -3.44% |
| 2024-07 | $80.18 | $65.30 | $14.88 | 9,282,795.0 | +14.95% |
| 2024-06 | $68.79 | $62.27 | $6.52 | 11,050,874.0 | +5.93% |
| 2024-05 | $67.69 | $48.94 | $18.75 | 9,564,200.0 | +29.77% |
| 2024-04 | $53.52 | $45.18 | $8.34 | 7,592,080.0 | -3.46% |
| 2024-03 | $52.11 | $47.52 | $4.59 | 7,332,908.0 | +3.84% |
| 2024-02 | $51.99 | $45.16 | $6.83 | 12,316,715.0 | -1.94% |
| 2024-01 | $62.99 | $43.77 | $19.22 | 14,417,409.0 | -14.37% |
Adtalem Global Education Inc-Aktien (ATGE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $62.23 | $56.85 | $5.38 | 11,392,630.0 | +3.48% |
| 2023-11 | $58.34 | $51.98 | $6.36 | 8,469,242.0 | +9.98% |
| 2023-10 | $52.27 | $41.89 | $10.38 | 8,151,337.0 | +20.89% |
| 2023-09 | $45.95 | $42.27 | $3.68 | 9,612,407.0 | -2.28% |
| 2023-08 | $47.25 | $41.79 | $5.46 | 8,034,096.0 | +1.41% |
| 2023-07 | $44.26 | $33.59 | $10.67 | 7,214,530.0 | +25.92% |
| 2023-06 | $43.46 | $33.71 | $9.75 | 9,249,765.0 | -17.25% |
| 2023-05 | $43.84 | $36.84 | $7.00 | 7,302,614.0 | +2.29% |
| 2023-04 | $41.16 | $37.17 | $3.99 | 4,069,196.0 | +5.05% |
| 2023-03 | $39.43 | $35.59 | $3.84 | 6,424,650.0 | -1.28% |
| 2023-02 | $43.91 | $37.49 | $6.42 | 4,870,575.0 | +2.46% |
| 2023-01 | $39.16 | $35.00 | $4.16 | 3,960,137.0 | +7.55% |
1.54%
4.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):