142,862$
0,42%
Echtzeit-Aktienkurs Grand Canyon Education
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 142,75 | 143,33 | 141,66 | 142,46 | 0,14% | 215.422,00 |
30.05.2024 | 141,97 | 144,08 | 141,97 | 142,26 | 0,50% | 170.013,00 |
29.05.2024 | 143,62 | 144,00 | 141,15 | 141,55 | -2,24% | 179.692,00 |
28.05.2024 | 145,01 | 145,59 | 143,51 | 144,80 | -0,45% | 141.414,00 |
24.05.2024 | 145,22 | 146,75 | 144,23 | 145,46 | 0,68% | 119.821,00 |
23.05.2024 | 145,91 | 146,32 | 144,16 | 144,48 | -1,02% | 131.258,00 |
22.05.2024 | 145,38 | 146,10 | 144,42 | 145,97 | -0,14% | 104.853,00 |
21.05.2024 | 147,49 | 148,50 | 145,82 | 146,18 | -1,02% | 151.144,00 |
20.05.2024 | 145,66 | 147,79 | 144,71 | 147,69 | 1,95% | 184.417,00 |
17.05.2024 | 144,44 | 145,16 | 143,64 | 144,87 | -0,09% | 167.846,00 |
16.05.2024 | 145,00 | 145,35 | 144,13 | 145,00 | 0,17% | 122.087,00 |
15.05.2024 | 145,35 | 145,35 | 143,78 | 144,75 | 0,17% | 148.167,00 |
14.05.2024 | 146,13 | 146,45 | 143,58 | 144,50 | -1,66% | 400.869,00 |
13.05.2024 | 149,69 | 149,69 | 146,84 | 146,94 | -1,24% | 220.527,00 |
10.05.2024 | 148,89 | 149,94 | 147,98 | 148,79 | -0,33% | 262.913,00 |
09.05.2024 | 147,08 | 149,73 | 144,88 | 149,29 | 1,50% | 278.253,00 |
08.05.2024 | 145,00 | 156,56 | 144,97 | 147,08 | 5,22% | 466.651,00 |
07.05.2024 | 137,65 | 140,71 | 137,65 | 139,78 | 1,11% | 315.230,00 |
06.05.2024 | 136,91 | 138,88 | 136,90 | 138,24 | 1,56% | 157.451,00 |
03.05.2024 | 135,17 | 136,81 | 135,17 | 136,11 | 1,66% | 173.998,00 |
02.05.2024 | 131,56 | 134,18 | 130,95 | 133,89 | 2,23% | 182.516,00 |
01.05.2024 | 130,02 | 132,63 | 130,02 | 130,97 | 0,73% | 202.565,00 |
30.04.2024 | 131,25 | 132,12 | 129,86 | 130,02 | -1,67% | 209.738,00 |
29.04.2024 | 132,44 | 133,80 | 131,84 | 132,23 | 0,19% | 143.000,00 |
26.04.2024 | 129,95 | 133,87 | 129,95 | 131,98 | 1,59% | 262.927,00 |
25.04.2024 | 128,27 | 130,41 | 127,65 | 129,91 | 0,80% | 260.906,00 |
24.04.2024 | 129,14 | 129,75 | 128,48 | 128,88 | 0,14% | 203.620,00 |
23.04.2024 | 129,21 | 129,98 | 128,63 | 128,70 | -0,27% | 191.182,00 |
22.04.2024 | 127,23 | 129,14 | 126,17 | 129,05 | 1,49% | 153.703,00 |
19.04.2024 | 131,48 | 131,48 | 126,61 | 127,15 | -3,00% | 218.955,00 |
18.04.2024 | 131,46 | 132,10 | 128,43 | 131,08 | 0,20% | 151.078,00 |
17.04.2024 | 131,59 | 132,91 | 130,60 | 130,82 | 0,11% | 158.554,00 |
16.04.2024 | 129,34 | 131,01 | 128,65 | 130,68 | 0,66% | 178.488,00 |
15.04.2024 | 130,97 | 131,95 | 129,82 | 129,82 | -0,67% | 114.978,00 |
12.04.2024 | 131,98 | 131,99 | 130,33 | 130,70 | -1,13% | 104.730,00 |
11.04.2024 | 133,16 | 134,04 | 132,10 | 132,20 | -0,11% | 106.807,00 |
10.04.2024 | 132,33 | 134,24 | 131,20 | 132,34 | -0,22% | 130.595,00 |
09.04.2024 | 132,14 | 134,63 | 130,66 | 132,63 | 0,76% | 309.368,00 |
08.04.2024 | 132,89 | 133,14 | 131,21 | 131,63 | -0,62% | 155.816,00 |
05.04.2024 | 132,22 | 133,22 | 131,29 | 132,45 | 0,25% | 129.546,00 |
04.04.2024 | 134,07 | 134,24 | 131,95 | 132,12 | -0,98% | 96.762,00 |
03.04.2024 | 134,92 | 136,49 | 133,26 | 133,43 | -1,52% | 172.508,00 |
02.04.2024 | 137,17 | 137,70 | 134,89 | 135,48 | -1,36% | 170.941,00 |
01.04.2024 | 136,08 | 137,59 | 136,04 | 137,35 | 0,84% | 129.903,00 |
28.03.2024 | 135,41 | 136,76 | 134,80 | 136,21 | 0,96% | 199.766,00 |
27.03.2024 | 134,43 | 135,39 | 133,56 | 134,92 | 0,98% | 118.770,00 |
26.03.2024 | 134,33 | 134,33 | 132,75 | 133,61 | -0,20% | 118.616,00 |
25.03.2024 | 132,89 | 134,07 | 131,08 | 133,88 | 0,44% | 129.550,00 |
22.03.2024 | 133,98 | 134,02 | 131,69 | 133,30 | 0,11% | 105.960,00 |
21.03.2024 | 135,10 | 135,10 | 133,16 | 133,16 | -1,00% | 127.254,00 |
20.03.2024 | 132,77 | 134,51 | 132,68 | 134,51 | 0,93% | 117.352,00 |
19.03.2024 | 133,55 | 134,37 | 132,48 | 133,27 | -0,37% | 139.668,00 |
18.03.2024 | 132,65 | 137,30 | 132,55 | 133,76 | 0,81% | 197.755,00 |
15.03.2024 | 131,06 | 133,27 | 131,06 | 132,69 | 0,84% | 360.070,00 |
14.03.2024 | 132,43 | 133,27 | 130,95 | 131,58 | -1,05% | 137.461,00 |
13.03.2024 | 131,90 | 133,27 | 131,90 | 132,97 | 0,37% | 101.404,00 |
12.03.2024 | 132,64 | 132,83 | 131,46 | 132,48 | -0,44% | 97.910,00 |
11.03.2024 | 133,09 | 133,80 | 132,68 | 133,06 | 0,20% | 126.779,00 |
08.03.2024 | 134,35 | 134,68 | 132,32 | 132,80 | -1,01% | 112.960,00 |
07.03.2024 | 133,82 | 134,59 | 133,46 | 134,15 | 0,34% | 118.568,00 |
06.03.2024 | 134,00 | 135,57 | 133,30 | 133,69 | -0,97% | 137.875,00 |
05.03.2024 | 135,37 | 136,40 | 134,34 | 135,00 | -1,00% | 164.917,00 |
04.03.2024 | 134,97 | 136,57 | 134,50 | 136,37 | 1,23% | 122.069,00 |
01.03.2024 | 134,65 | 135,12 | 133,29 | 134,71 | -0,07% | 191.260,00 |
29.02.2024 | 135,04 | 135,66 | 133,98 | 134,80 | 0,66% | 210.843,00 |
28.02.2024 | 133,72 | 134,83 | 133,59 | 133,91 | 0,20% | 130.177,00 |
27.02.2024 | 132,82 | 133,66 | 131,93 | 133,64 | 0,99% | 140.581,00 |
26.02.2024 | 131,24 | 133,25 | 131,24 | 132,33 | 0,29% | 118.375,00 |
23.02.2024 | 130,15 | 132,12 | 129,62 | 131,95 | 1,32% | 104.442,00 |
22.02.2024 | 129,68 | 130,80 | 128,50 | 130,23 | 1,08% | 141.829,00 |
21.02.2024 | 128,41 | 129,62 | 128,08 | 128,84 | -0,34% | 154.821,00 |
20.02.2024 | 129,67 | 130,04 | 128,49 | 129,28 | -0,61% | 177.197,00 |
16.02.2024 | 133,45 | 133,45 | 129,90 | 130,07 | -2,45% | 364.842,00 |
15.02.2024 | 132,82 | 135,38 | 130,15 | 133,34 | 0,38% | 297.458,00 |
14.02.2024 | 127,33 | 134,78 | 118,48 | 132,83 | 1,99% | 592.526,00 |
13.02.2024 | 130,91 | 132,34 | 129,08 | 130,24 | -1,37% | 222.310,00 |
12.02.2024 | 134,07 | 134,07 | 131,89 | 132,05 | -1,12% | 186.608,00 |
09.02.2024 | 131,51 | 133,61 | 131,34 | 133,55 | 1,15% | 432.781,00 |
08.02.2024 | 132,77 | 133,37 | 131,57 | 132,03 | -0,48% | 149.850,00 |
07.02.2024 | 129,32 | 132,79 | 128,71 | 132,67 | 2,60% | 225.288,00 |
06.02.2024 | 129,70 | 131,32 | 127,80 | 129,31 | 0,19% | 149.920,00 |
05.02.2024 | 130,66 | 130,66 | 128,25 | 129,07 | -1,61% | 117.448,00 |
02.02.2024 | 132,09 | 134,34 | 130,30 | 131,18 | -1,29% | 226.075,00 |
01.02.2024 | 130,89 | 133,19 | 130,41 | 132,89 | 1,85% | 280.418,00 |
31.01.2024 | 129,59 | 132,38 | 128,84 | 130,48 | 1,05% | 368.472,00 |
30.01.2024 | 127,59 | 129,46 | 126,60 | 129,13 | -0,46% | 337.980,00 |
29.01.2024 | 128,64 | 129,87 | 126,80 | 129,73 | 0,46% | 245.151,00 |
26.01.2024 | 127,03 | 129,77 | 126,96 | 129,13 | 1,69% | 246.801,00 |
25.01.2024 | 127,63 | 129,57 | 126,77 | 126,99 | 0,10% | 144.701,00 |
24.01.2024 | 127,70 | 127,70 | 124,90 | 126,86 | 0,09% | 250.978,00 |
23.01.2024 | 125,88 | 128,58 | 125,55 | 126,74 | 1,38% | 302.360,00 |
22.01.2024 | 125,31 | 126,10 | 123,99 | 125,02 | 0,36% | 295.502,00 |
19.01.2024 | 124,05 | 124,74 | 122,98 | 124,57 | 0,64% | 181.906,00 |
18.01.2024 | 123,84 | 123,84 | 122,39 | 123,78 | 0,35% | 247.560,00 |
17.01.2024 | 125,05 | 126,00 | 122,34 | 123,35 | -2,02% | 204.363,00 |
16.01.2024 | 125,00 | 126,38 | 124,63 | 125,90 | 0,33% | 188.670,00 |
12.01.2024 | 125,39 | 125,56 | 124,13 | 125,48 | 0,63% | 119.701,00 |
11.01.2024 | 121,96 | 124,85 | 121,96 | 124,70 | 2,44% | 201.117,00 |
10.01.2024 | 122,23 | 123,20 | 120,60 | 121,73 | -0,66% | 248.360,00 |
09.01.2024 | 123,20 | 123,22 | 121,41 | 122,54 | -1,11% | 215.760,00 |