17,470$
-3,85%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 18,18 | 18,30 | 17,27 | 17,40 | -4,24% | 131.960,00 |
| 30.05.2024 | 17,92 | 18,44 | 17,92 | 18,17 | 1,17% | 103.123,00 |
| 29.05.2024 | 17,77 | 18,41 | 17,71 | 17,96 | -0,28% | 89.894,00 |
| 28.05.2024 | 17,63 | 18,49 | 17,63 | 18,01 | 2,16% | 212.891,00 |
| 24.05.2024 | 17,64 | 17,73 | 17,25 | 17,63 | 0,51% | 84.881,00 |
| 23.05.2024 | 17,63 | 17,87 | 17,11 | 17,54 | -0,57% | 111.543,00 |
| 22.05.2024 | 17,21 | 17,77 | 16,96 | 17,64 | -0,28% | 99.685,00 |
| 21.05.2024 | 18,01 | 18,26 | 17,61 | 17,69 | -2,21% | 75.576,00 |
| 20.05.2024 | 18,15 | 18,43 | 17,17 | 18,09 | -1,63% | 205.246,00 |
| 17.05.2024 | 18,01 | 18,48 | 17,89 | 18,39 | 1,55% | 83.171,00 |
| 16.05.2024 | 18,27 | 18,86 | 18,00 | 18,11 | -1,25% | 69.969,00 |
| 15.05.2024 | 18,59 | 18,88 | 18,26 | 18,34 | -0,54% | 110.593,00 |
| 14.05.2024 | 18,64 | 18,92 | 18,39 | 18,44 | -0,65% | 136.370,00 |
| 13.05.2024 | 17,83 | 19,28 | 17,83 | 18,56 | 4,04% | 251.710,00 |
| 10.05.2024 | 18,71 | 19,15 | 17,84 | 17,84 | -4,93% | 269.395,00 |
| 09.05.2024 | 18,28 | 18,80 | 17,61 | 18,77 | 5,01% | 753.348,00 |
| 08.05.2024 | 16,72 | 21,04 | 16,21 | 17,87 | 17,33% | 442.186,00 |
| 07.05.2024 | 16,00 | 16,00 | 15,16 | 15,23 | -2,50% | 126.886,00 |
| 06.05.2024 | 15,09 | 15,71 | 14,85 | 15,62 | 3,58% | 132.186,00 |
| 03.05.2024 | 14,70 | 15,15 | 14,49 | 15,08 | 4,94% | 124.926,00 |
| 02.05.2024 | 13,91 | 14,54 | 13,91 | 14,37 | 3,75% | 78.896,00 |
| 01.05.2024 | 13,91 | 14,07 | 13,51 | 13,85 | 0,14% | 71.130,00 |
| 30.04.2024 | 13,70 | 14,01 | 13,53 | 13,83 | 0,29% | 91.326,00 |
| 29.04.2024 | 14,39 | 14,40 | 13,77 | 13,79 | -3,50% | 98.706,00 |
| 26.04.2024 | 13,79 | 14,59 | 13,79 | 14,29 | 4,38% | 91.597,00 |
| 25.04.2024 | 13,07 | 13,70 | 12,83 | 13,69 | 3,56% | 129.220,00 |
| 24.04.2024 | 13,00 | 13,27 | 13,00 | 13,22 | 1,30% | 50.637,00 |
| 23.04.2024 | 13,06 | 13,53 | 13,02 | 13,05 | 0,31% | 84.121,00 |
| 22.04.2024 | 12,76 | 13,33 | 12,52 | 13,01 | 3,17% | 150.890,00 |
| 19.04.2024 | 12,50 | 12,98 | 12,50 | 12,61 | 1,12% | 154.661,00 |
| 18.04.2024 | 12,50 | 12,77 | 12,33 | 12,47 | -0,80% | 63.204,00 |
| 17.04.2024 | 12,64 | 12,87 | 12,49 | 12,57 | 0,02% | 58.712,00 |
| 16.04.2024 | 12,58 | 12,75 | 12,24 | 12,57 | -0,34% | 75.404,00 |
| 15.04.2024 | 12,59 | 12,84 | 12,43 | 12,61 | -0,63% | 107.625,00 |
| 12.04.2024 | 12,93 | 12,93 | 12,33 | 12,69 | -1,63% | 83.207,00 |
| 11.04.2024 | 13,19 | 13,36 | 12,89 | 12,90 | -2,42% | 94.943,00 |
| 10.04.2024 | 13,05 | 13,53 | 13,02 | 13,22 | -1,42% | 110.210,00 |
| 09.04.2024 | 13,35 | 13,42 | 12,91 | 13,41 | 1,82% | 101.428,00 |
| 08.04.2024 | 13,35 | 13,45 | 12,69 | 13,17 | -0,90% | 114.322,00 |
| 05.04.2024 | 13,71 | 13,87 | 13,11 | 13,29 | -3,42% | 113.682,00 |
| 04.04.2024 | 14,25 | 14,61 | 13,59 | 13,76 | -3,17% | 94.564,00 |
| 03.04.2024 | 14,27 | 14,69 | 14,01 | 14,21 | 0,14% | 86.539,00 |
| 02.04.2024 | 13,91 | 14,26 | 13,73 | 14,19 | 0,07% | 58.513,00 |
| 01.04.2024 | 14,98 | 14,98 | 14,03 | 14,18 | -0,14% | 129.408,00 |
| 28.03.2024 | 14,65 | 14,91 | 14,09 | 14,20 | -3,40% | 88.330,00 |
| 27.03.2024 | 14,30 | 14,76 | 14,11 | 14,70 | 1,38% | 166.782,00 |
| 26.03.2024 | 15,22 | 15,50 | 14,42 | 14,50 | -1,09% | 147.721,00 |
| 25.03.2024 | 13,57 | 14,69 | 13,57 | 14,66 | 8,03% | 269.612,00 |
| 22.03.2024 | 14,24 | 14,24 | 13,41 | 13,57 | -2,58% | 104.750,00 |
| 21.03.2024 | 13,87 | 14,14 | 13,63 | 13,93 | 0,00% | 89.762,00 |
| 20.03.2024 | 12,57 | 14,19 | 12,57 | 13,93 | 9,17% | 194.257,00 |
| 19.03.2024 | 12,67 | 13,19 | 12,56 | 12,76 | 3,24% | 107.464,00 |
| 18.03.2024 | 12,45 | 12,80 | 11,93 | 12,36 | 0,00% | 79.971,00 |
| 15.03.2024 | 12,44 | 12,74 | 12,33 | 12,36 | -1,59% | 118.088,00 |
| 14.03.2024 | 12,71 | 12,83 | 12,33 | 12,56 | -1,88% | 101.812,00 |
| 13.03.2024 | 12,11 | 13,17 | 12,11 | 12,80 | 4,32% | 121.124,00 |
| 12.03.2024 | 11,76 | 12,27 | 11,44 | 12,27 | 2,51% | 117.495,00 |
| 11.03.2024 | 12,09 | 12,09 | 11,43 | 11,97 | -2,60% | 228.886,00 |
| 08.03.2024 | 13,57 | 13,57 | 12,17 | 12,29 | -9,83% | 239.272,00 |
| 07.03.2024 | 15,51 | 15,51 | 13,46 | 13,63 | -12,46% | 460.566,00 |
| 06.03.2024 | 11,65 | 16,39 | 11,52 | 15,57 | 36,94% | 970.753,00 |
| 05.03.2024 | 11,32 | 11,47 | 10,95 | 11,37 | -1,17% | 102.663,00 |
| 04.03.2024 | 10,80 | 11,61 | 10,69 | 11,51 | 7,02% | 160.637,00 |
| 01.03.2024 | 10,56 | 10,98 | 10,36 | 10,75 | 2,38% | 144.571,00 |
| 29.02.2024 | 10,81 | 10,87 | 10,30 | 10,50 | -2,60% | 67.696,00 |
| 28.02.2024 | 11,06 | 11,10 | 10,74 | 10,78 | -1,91% | 92.462,00 |
| 27.02.2024 | 10,86 | 11,46 | 10,75 | 10,99 | 2,81% | 131.763,00 |
| 26.02.2024 | 10,79 | 11,00 | 10,42 | 10,69 | -2,20% | 148.953,00 |
| 23.02.2024 | 10,62 | 10,95 | 10,60 | 10,93 | 2,33% | 74.277,00 |
| 22.02.2024 | 11,71 | 11,81 | 10,42 | 10,68 | -6,55% | 150.840,00 |
| 21.02.2024 | 11,42 | 11,83 | 11,21 | 11,43 | -0,52% | 101.903,00 |
| 20.02.2024 | 11,25 | 12,06 | 10,98 | 11,49 | 1,32% | 331.192,00 |
| 16.02.2024 | 11,11 | 11,50 | 10,86 | 11,34 | 1,98% | 115.039,00 |
| 15.02.2024 | 11,47 | 11,47 | 10,73 | 11,12 | -1,77% | 113.586,00 |
| 14.02.2024 | 11,09 | 11,44 | 10,90 | 11,32 | 3,19% | 107.047,00 |
| 13.02.2024 | 10,96 | 11,07 | 10,75 | 10,97 | -4,36% | 116.993,00 |
| 12.02.2024 | 11,36 | 11,60 | 11,11 | 11,47 | 0,26% | 102.939,00 |
| 09.02.2024 | 11,08 | 11,50 | 11,05 | 11,44 | 2,83% | 112.868,00 |
| 08.02.2024 | 10,88 | 11,20 | 10,87 | 11,13 | 1,69% | 86.072,00 |
| 07.02.2024 | 11,05 | 11,08 | 10,59 | 10,94 | -1,71% | 152.743,00 |
| 06.02.2024 | 11,16 | 11,49 | 10,92 | 11,13 | -0,71% | 179.364,00 |
| 05.02.2024 | 11,38 | 11,38 | 10,61 | 11,21 | 0,81% | 217.602,00 |
| 02.02.2024 | 10,80 | 11,42 | 10,77 | 11,12 | 3,06% | 175.452,00 |
| 01.02.2024 | 10,61 | 10,88 | 10,36 | 10,79 | 2,18% | 86.276,00 |
| 31.01.2024 | 10,40 | 11,00 | 10,15 | 10,56 | 0,72% | 171.362,00 |
| 30.01.2024 | 10,60 | 10,93 | 10,40 | 10,49 | -1,64% | 145.955,00 |
| 29.01.2024 | 11,86 | 11,96 | 10,17 | 10,66 | -10,12% | 324.409,00 |
| 26.01.2024 | 12,00 | 12,16 | 11,66 | 11,86 | -1,41% | 99.939,00 |
| 25.01.2024 | 11,66 | 12,10 | 11,60 | 12,03 | 2,91% | 116.026,00 |
| 24.01.2024 | 12,61 | 12,62 | 11,42 | 11,69 | -6,26% | 171.249,00 |
| 23.01.2024 | 12,00 | 12,64 | 11,91 | 12,47 | 1,18% | 193.850,00 |
| 22.01.2024 | 12,38 | 13,19 | 12,16 | 12,33 | 2,03% | 340.725,00 |
| 19.01.2024 | 11,25 | 12,09 | 11,25 | 12,08 | 8,05% | 171.564,00 |
| 18.01.2024 | 11,33 | 12,12 | 11,02 | 11,18 | -2,44% | 247.436,00 |
| 17.01.2024 | 10,85 | 11,89 | 10,68 | 11,46 | 4,23% | 181.618,00 |
| 16.01.2024 | 11,71 | 11,93 | 10,94 | 11,00 | -4,97% | 196.960,00 |
| 12.01.2024 | 10,97 | 11,57 | 10,89 | 11,57 | 5,86% | 118.579,00 |
| 11.01.2024 | 11,28 | 11,28 | 10,54 | 10,93 | -2,84% | 126.983,00 |
| 10.01.2024 | 11,27 | 11,60 | 11,15 | 11,25 | 1,44% | 163.114,00 |
| 09.01.2024 | 10,76 | 11,37 | 10,31 | 11,09 | 2,59% | 163.695,00 |