Jetzt handeln
ADTALEM GLOBAL EDUCATION INC. REGISTERED SHARES DL
ISIN: US00737L1035 | WKN: A2DSHL
89,5000 €
- 0,00 %
15:09:37
Status: tradeable
Geld
88,5000 €
Stück: 132
Brief
90,5000 €
Stück: 132
| Zeit | Kurs | Volumen | |
|---|---|---|---|
15.12. 19:38:27.893 | 83,00 € | 30 | |
04.12. 09:32:27.323 | 80,00 € | 152 | |
26.11. 15:01:16.315 | 77,00 € | 52 | |
24.11. 14:31:23.871 | 80,50 € | 2 | |
12.11. 16:39:53.324 | 83,50 € | 11 | |
06.11. 19:22:38.043 | 83,50 € | 7 | |
06.11. 08:55:17.234 | 84,00 € | 1 | |
05.11. 19:28:25.952 | 85,50 € | 19 | |
31.10. 17:28:06.065 | 86,50 € | 19 | |
31.10. 15:01:45.594 | 91,00 € | 7 | |
30.10. 13:28:06.077 | 120,00 € | 2 | |
20.10. 09:46:48.699 | 133,00 € | 4 | |
09.10. 18:29:00.909 | 125,00 € | 2 | |
03.10. 10:04:24.344 | 127,00 € | 1 | |
03.10. 10:04:05.975 | 127,00 € | 1 | |
03.10. 10:03:35.251 | 127,00 € | 1 | |
02.10. 17:47:43.789 | 128,00 € | 7 | |
30.09. 14:50:47.219 | 132,00 € | 1 | |
30.09. 14:48:29.124 | 129,00 € | 3 | |
26.09. 11:55:15.534 | 125,00 € | 1 | |
19.09. 08:12:07.386 | 120,00 € | 20 | |
25.08. 13:22:36.329 | 116,00 € | 1 | |
15.08. 11:56:49.242 | 111,00 € | 14 | |
29.07. 16:09:40.900 | 98,00 € | 4 | |
25.07. 16:47:47.302 | 98,00 € | 11 | |
23.07. 18:17:49.552 | 96,00 € | 8 | |
23.07. 16:52:25.484 | 96,00 € | 41 | |
07.07. 16:37:07.960 | 105,00 € | 7 | |
05.06. 18:22:01.452 | 112,00 € | 19 | |
27.05. 17:06:47.923 | 114,00 € | 10 | |
23.05. 16:50:29.494 | 113,00 € | 15 | |
09.05. 19:41:36.446 | 119,00 € | 10 | |
09.05. 12:16:34.766 | 105,00 € | 20 | |
08.05. 14:45:16.881 | 103,00 € | 100 | |
23.04. 18:57:52.985 | 94,00 € | 35 | |
17.04. 16:27:20.325 | 94,00 € | 27 | |
08.04. 08:42:10.150 | 90,50 € | 49 | |
07.04. 11:13:40.939 | 84,50 € | 15 | |
07.04. 08:34:06.974 | 85,00 € | 15 | |
04.04. 14:57:18.983 | 88,50 € | 25 | |
02.04. 19:52:42.663 | 96,50 € | 1 | |
31.03. 10:15:22.964 | 94,00 € | 100 | |
28.03. 17:40:07.229 | 93,00 € | 30 | |
24.03. 14:29:00.602 | 92,50 € | 16 | |
04.02. 19:40:52.350 | 103,00 € | 15 | |
31.01. 15:32:23.621 | 105,00 € | 100 | |
31.01. 11:54:22.517 | 101,00 € | 50 | |
13.01. 10:46:20.081 | 89,50 € | 80 | |
06.11. 15:19:19.267 | 78,50 € | 100 | |
30.10. 08:05:11.412 | 69,50 € | 110 | |
29.10. 21:42:49.730 | 72,00 € | 100 | |
07.08. 12:43:31.162 | 69,50 € | 8 | |
05.08. 19:49:30.992 | 67,00 € | 79 | |
17.07. 15:51:12.202 | 71,50 € | 7 | |
15.07. 15:29:34.574 | 71,50 € | 237 | |
15.07. 14:25:04.797 | 72,00 € | 30 | |
15.07. 13:35:18.669 | 68,50 € | 28 | |
26.06. 17:17:13.665 | 60,50 € | 23 | |
30.05. 15:27:15.431 | 59,00 € | 100 | |
30.05. 15:26:14.535 | 59,00 € | 100 | |
30.05. 15:23:39.594 | 59,00 € | 100 | |
30.05. 15:22:23.567 | 59,00 € | 100 | |
30.05. 15:20:01.014 | 59,00 € | 100 | |
30.05. 15:18:03.625 | 59,00 € | 100 | |
02.05. 19:54:29.331 | 49,00 € | 102 | |
16.04. 14:19:30.026 | 42,80 € | 200 | |
15.04. 14:41:21.762 | 43,80 € | 150 | |
30.01. 19:38:43.610 | 44,60 € | 82 | |
30.01. 14:17:08.655 | 46,60 € | 200 | |
30.01. 13:55:35.276 | 44,80 € | 200 | |
19.01. 15:30:09.739 | 56,00 € | 50 | |
09.01. 19:39:35.341 | 52,00 € | 18 | |
27.10. 15:35:17.279 | 44,00 € | 80 | |
03.05. 18:14:33.576 | 39,00 € | 35 | |
03.05. 08:31:00.506 | 35,00 € | 35 | |
03.02. 15:45:26.693 | 38,80 € | 180 | |
03.02. 15:41:13.780 | 38,00 € | 70 | |
03.02. 07:46:14.050 | 35,60 € | 70 | |
12.12. 19:54:26.593 | 35,40 € | 138 | |
05.12. 19:03:31.552 | 36,80 € | 114 | |
01.12. 09:01:17.813 | 39,80 € | 40 | |
30.11. 22:59:50.394 | 39,40 € | 120 | |
30.11. 22:59:50.366 | 39,40 € | 120 | |
30.11. 18:12:26.872 | 40,00 € | 114 | |
09.11. 15:32:16.209 | 43,20 € | 222 | |
02.09. 21:21:50.301 | 37,00 € | 78 | |
02.09. 19:48:20.945 | 36,80 € | 158 | |
22.08. 15:40:28.764 | 39,20 € | 52 | |
19.08. 17:43:13.835 | 38,40 € | 78 | |
12.08. 18:53:08.407 | 36,20 € | 26 | |
12.08. 17:32:53.303 | 35,60 € | 3 | |
12.08. 16:11:56.602 | 34,00 € | 600 | |
10.08. 15:52:49.879 | 37,80 € | 79 | |
08.08. 20:58:47.298 | 37,60 € | 26 | |
08.08. 14:15:54.868 | 37,80 € | 52 | |
08.08. 12:35:28.229 | 37,80 € | 3 | |
11.07. 19:56:53.271 | 37,20 € | 158 | |
25.06. 10:30:36.534 | 34,40 € | 167 | |
24.06. 10:03:11.208 | 32,20 € | 167 | |
10.06. 15:34:11.204 | 31,20 € | 500 | |
15.03. 16:51:11.869 | 24,80 € | 120 | |
15.03. 13:08:06.403 | 23,20 € | 120 | |
01.03. 15:43:01.872 | 19,50 € | 1.352 | |
01.03. 15:20:56.368 | 19,00 € | 350 | |
25.02. 15:31:41.177 | 18,10 € | 1.391 | |
17.02. 15:49:23.516 | 19,20 € | 1.234 | |
24.01. 15:34:57.170 | 26,80 € | 70 | |
24.01. 15:33:17.096 | 26,40 € | 1.013 | |
24.01. 13:56:14.057 | 26,20 € | 80 | |
24.01. 08:36:39.972 | 24,80 € | 90 | |
24.01. 07:57:59.249 | 25,00 € | 60 | |
27.12. 09:47:31.392 | 26,40 € | 63 | |
27.10. 15:46:36.859 | 31,60 € | 65 | |
13.10. 12:38:04.850 | 30,40 € | 65 | |
13.10. 11:55:32.296 | 30,40 € | 62 | |
06.10. 16:48:39.147 | 33,40 € | 62 | |
27.09. 13:07:28.942 | 33,20 € | 15 | |
17.09. 10:20:22.744 | 32,40 € | 63 | |
02.07. 07:33:38.977 | 31,20 € | 200 | |
25.03. 09:14:47.933 | 32,56 € | 290 | |
23.02. 18:12:43.263 | 32,99 € | 32 | |
16.02. 17:36:06.219 | 32,87 € | 32 | |
03.02. 14:06:40.602 | 34,86 € | 50 | |
03.02. 07:42:54.720 | 34,34 € | 160 | |
27.01. 13:43:21.088 | 32,24 € | 40 | |
06.01. 13:02:05.161 | 26,55 € | 40 | |
06.11. 15:40:07.914 | 21,50 € | 470 | |
06.11. 08:00:48.372 | 20,50 € | 90 | |
19.08. 12:10:29.070 | 29,20 € | 200 | |
19.08. 08:12:18.975 | 29,98 € | 200 | |
17.07. 18:02:43.347 | 31,06 € | 290 | |
17.07. 18:01:04.967 | 31,02 € | 25 | |
17.07. 17:25:16.224 | 30,98 € | 30 | |
18.03. 12:12:37.167 | 22,29 € | 230 | |
18.03. 11:19:30.665 | 22,38 € | 200 | |
18.03. 11:12:47.935 | 22,14 € | 200 | |
18.03. 11:05:09.372 | 22,15 € | 200 | |
18.03. 09:11:41.436 | 22,20 € | 200 | |
10.03. 13:18:18.356 | 26,40 € | 2 | |
10.03. 11:38:52.460 | 26,70 € | 2 | |
27.02. 17:17:00.878 | 28,16 € | 1 | |
24.02. 15:42:26.271 | 31,03 € | 1 | |
19.02. 12:34:57.705 | 32,05 € | 4 | |
05.02. 15:48:49.272 | 32,45 € | 4 | |
13.11. 20:16:51.458 | 29,15 € | 5 | |
01.11. 13:31:18.518 | 26,70 € | 50 | |
16.10. 17:53:26.031 | 32,97 € | 60 | |
16.10. 14:48:29.974 | 33,31 € | 60 | |
15.10. 20:47:48.756 | 33,28 € | 2 | |
15.10. 18:03:47.198 | 32,63 € | 2 | |
23.08. 16:29:30.988 | 40,34 € | 4 | |
22.08. 14:02:19.052 | 47,16 € | 200 | |
25.07. 17:17:59.154 | 43,17 € | 2 | |
25.07. 16:13:30.703 | 43,30 € | 1 | |
24.07. 21:37:56.594 | 44,05 € | 1 | |
24.07. 18:36:48.889 | 43,49 € | 2 |
| Zeit | Stück | Geld | Brief | Stück |
|---|---|---|---|---|
21:04:31.158 | 29 | 95,00 € | 96,00 € | 29 |
21:03:00.797 | 29 | 95,00 € | 96,00 € | 29 |
19:38:23.595 | 30 | 82,50 € | 83,00 € | 30 |
15:01:12.038 | 52 | 77,00 € | 78,50 € | 52 |
19:17:52.571 | 17 | 83,50 € | 84,00 € | 17 |
19:28:24.053 | 19 | 85,50 € | 86,00 € | 19 |
17:28:05.643 | 19 | 86,50 € | 88,00 € | 19 |
17:27:58.653 | 19 | 86,50 € | 88,00 € | 19 |
17:27:56.702 | 19 | 86,50 € | 88,00 € | 19 |
15:01:45.567 | 7 | 91,00 € | 95,00 € | 7 |
Stammdaten
WKN | A2DSHL |
ISIN | US00737L1035 |
Branche | Dienstleistungen |
Herkunft | USA |
Aktienanzahl | 45,18 Mio. |
Marktkapitalisierung | 3,75 Mrd. |
Dividende je Aktie | - USD (2022) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 33,46 % |
Abstand 52W Hoch | 33,46 % |
Abstand 52W Tief | 18,54 % |
Vola 30 Tage | 12,45 % |
Vola 250 Tage | 36,10 % |
KGV | 23,80 (2021) |
KCV | 15,00 (2020) |
Gewinn je Aktie | 6,570 (2022) |
Cashflow/Aktie | 2,080 (2020) |
Dividende je Aktie | - USD (2022) |
Dividendenausschüttung in Mio. | - USD (2022) |
Performance
1 Woche | 97,250 | -7,969 | |
1 Monat | 89,000 | +0,562 | |
6 Monate | 99,000 | -9,596 | |
Lfd. Jahr | 89,250 | +0,280 | |
1 Jahr | 101,000 | -11,386 | |
3 Jahre | 40,400 | +121,535 | |
5 Jahre | 32,970 | +171,459 |
Aktuelle Nachrichten
02.02.2023 22:16
11.08.2022 22:25
06.05.2022 03:17