Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Adtalem Global Education Inc | ATGE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
47,83 | 47,60 | 49,78 | 49,68 | 47,63 |
ATGE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 46,00 | 49,78 | 45,93 | 47,03 | 300.996 | 3,68 | 8,00% |
1 Monat | 51,75 | 53,52 | 45,18 | 48,24 | 369.943 | -2,07 | -4,00% |
3 Monate | 47,11 | 53,52 | 45,16 | 48,67 | 436.097 | 2,57 | 5,46% |
6 Monate | 45,18 | 62,99 | 41,89 | 52,66 | 513.068 | 4,50 | 9,96% |
1 Jahr | 39,93 | 62,99 | 33,59 | 47,97 | 444.172 | 9,75 | 24,42% |
3 Jahre | 38,98 | 62,99 | 19,14 | 39,39 | 413.597 | 10,70 | 27,45% |
5 Jahre | 48,74 | 62,99 | 19,14 | 37,51 | 434.700 | 0,94 | 1,93% |
ATGE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 49,68 | 2,05 | 4,30% | 47,83 | 49,78 | 47,60 | 457.499 |
26 Apr 2024 | 47,63 | 0,42 | 0,89% | 46,94 | 47,94 | 46,50 | 340.548 |
25 Apr 2024 | 47,21 | 0,17 | 0,36% | 46,99 | 47,40 | 46,50 | 340.179 |
24 Apr 2024 | 47,04 | 0,20 | 0,43% | 46,88 | 47,385 | 46,46 | 261.122 |
23 Apr 2024 | 46,84 | 0,51 | 1,10% | 46,38 | 47,26 | 46,18 | 244.993 |
20 Apr 2024 | 46,33 | 0,19 | 0,41% | 46,00 | 46,58 | 45,93 | 318.136 |
19 Apr 2024 | 46,14 | 0,15 | 0,33% | 46,19 | 46,855 | 45,94 | 249.805 |
18 Apr 2024 | 45,99 | 0,31 | 0,68% | 46,08 | 46,73 | 45,86 | 269.408 |
17 Apr 2024 | 45,68 | 0,09 | 0,20% | 45,44 | 45,95 | 45,18 | 294.496 |
16 Apr 2024 | 45,59 | -0,67 | -1,45% | 46,48 | 46,65 | 45,32 | 564.613 |
13 Apr 2024 | 46,26 | -0,90 | -1,91% | 47,01 | 47,01 | 45,97 | 343.670 |
12 Apr 2024 | 47,16 | 0,43 | 0,92% | 47,09 | 47,63 | 46,83 | 382.347 |
11 Apr 2024 | 46,73 | -1,73 | -3,57% | 48,01 | 48,525 | 46,63 | 606.468 |
10 Apr 2024 | 48,46 | -1,13 | -2,28% | 49,59 | 49,885 | 48,422 | 315.119 |
09 Apr 2024 | 49,59 | -1,03 | -2,03% | 50,79 | 50,86 | 49,35 | 335.374 |
06 Apr 2024 | 50,62 | -0,10 | -0,20% | 50,70 | 51,31 | 50,58 | 342.818 |
05 Apr 2024 | 50,72 | -0,62 | -1,21% | 51,46 | 51,955 | 50,69 | 464.683 |
04 Apr 2024 | 51,34 | -0,19 | -0,37% | 51,35 | 51,96 | 50,32 | 485.735 |
03 Apr 2024 | 51,53 | -0,81 | -1,55% | 52,02 | 52,60 | 51,26 | 394.645 |
02 Apr 2024 | 52,34 | 0,94 | 1,83% | 51,75 | 53,52 | 51,35 | 474.767 |
28 Mär 2024 | 51,40 | -0,40 | -0,77% | 52,00 | 52,11 | 51,33 | 335.762 |
27 Mär 2024 | 51,80 | 0,57 | 1,11% | 51,50 | 51,81 | 51,19 | 264.079 |