28,780$
-1,32%
Echtzeit-Aktienkurs Perdoceo Education Corp
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 28,89 | 29,36 | 28,57 | 28,78 | -1,34% | 179.780,00 |
| 20.11.2025 | 29,75 | 30,05 | 29,15 | 29,17 | -1,24% | 804.118,00 |
| 19.11.2025 | 29,64 | 29,82 | 29,22 | 29,53 | -0,37% | 674.480,00 |
| 18.11.2025 | 30,15 | 31,04 | 29,41 | 29,64 | -1,59% | 971.634,00 |
| 17.11.2025 | 30,68 | 31,17 | 29,86 | 30,12 | -3,21% | 1.070.378,00 |
| 14.11.2025 | 31,06 | 31,51 | 30,82 | 31,12 | -0,38% | 523.247,00 |
| 13.11.2025 | 31,30 | 31,45 | 30,68 | 31,24 | -0,16% | 971.551,00 |
| 12.11.2025 | 31,42 | 31,68 | 31,19 | 31,29 | -0,76% | 646.207,00 |
| 11.11.2025 | 30,69 | 31,63 | 30,64 | 31,53 | 2,74% | 577.274,00 |
| 10.11.2025 | 30,21 | 31,10 | 29,90 | 30,69 | 1,86% | 708.784,00 |
| 07.11.2025 | 30,00 | 31,10 | 29,65 | 30,13 | 1,21% | 1.050.438,00 |
| 06.11.2025 | 29,57 | 30,57 | 29,31 | 29,77 | -2,04% | 1.143.116,00 |
| 05.11.2025 | 33,00 | 33,69 | 29,25 | 30,39 | -1,90% | 1.015.178,00 |
| 04.11.2025 | 31,02 | 31,51 | 30,47 | 30,98 | 0,34% | 999.368,00 |
| 03.11.2025 | 31,87 | 31,93 | 30,52 | 30,88 | -2,79% | 990.889,00 |
| 31.10.2025 | 35,05 | 35,05 | 31,49 | 31,76 | -9,98% | 1.156.185,00 |
| 30.10.2025 | 34,99 | 35,87 | 34,85 | 35,28 | 1,88% | 526.746,00 |
| 29.10.2025 | 36,36 | 36,36 | 34,30 | 34,63 | -5,61% | 615.202,00 |
| 28.10.2025 | 36,88 | 37,09 | 36,40 | 36,69 | -0,92% | 261.478,00 |
| 27.10.2025 | 36,41 | 37,22 | 36,41 | 37,03 | 0,41% | 621.630,00 |
| 24.10.2025 | 36,83 | 37,15 | 36,63 | 36,88 | 0,14% | 250.676,00 |
| 23.10.2025 | 36,45 | 37,02 | 36,18 | 36,83 | 1,01% | 239.292,00 |
| 22.10.2025 | 36,58 | 36,92 | 36,08 | 36,46 | 0,08% | 400.540,00 |
| 21.10.2025 | 35,70 | 36,52 | 35,14 | 36,43 | 2,04% | 327.999,00 |
| 20.10.2025 | 35,44 | 35,85 | 35,03 | 35,70 | 1,68% | 309.196,00 |
| 17.10.2025 | 34,83 | 35,23 | 34,56 | 35,11 | 0,86% | 354.255,00 |
| 16.10.2025 | 35,01 | 35,38 | 34,55 | 34,81 | -0,85% | 410.167,00 |
| 15.10.2025 | 34,77 | 35,76 | 34,59 | 35,11 | 0,57% | 453.160,00 |
| 14.10.2025 | 34,30 | 35,11 | 34,28 | 34,91 | 1,19% | 395.044,00 |
| 13.10.2025 | 34,72 | 34,95 | 34,35 | 34,50 | -0,35% | 281.629,00 |
| 10.10.2025 | 34,85 | 35,03 | 34,29 | 34,62 | -0,52% | 278.540,00 |
| 09.10.2025 | 35,07 | 35,28 | 34,77 | 34,80 | -0,85% | 392.867,00 |
| 08.10.2025 | 34,77 | 35,18 | 34,60 | 35,10 | 1,36% | 333.461,00 |
| 07.10.2025 | 35,83 | 35,93 | 34,29 | 34,63 | -3,56% | 621.976,00 |
| 06.10.2025 | 36,51 | 36,89 | 35,78 | 35,91 | -1,80% | 615.456,00 |
| 03.10.2025 | 37,52 | 37,56 | 36,52 | 36,57 | -1,56% | 37.460,00 |
| 02.10.2025 | 37,13 | 37,44 | 36,66 | 37,15 | -0,05% | 359.031,00 |
| 01.10.2025 | 37,69 | 38,02 | 37,02 | 37,17 | -1,31% | 466.675,00 |
| 30.09.2025 | 37,41 | 37,70 | 36,97 | 37,67 | 0,36% | 572.716,00 |
| 29.09.2025 | 37,05 | 37,88 | 36,98 | 37,53 | 1,43% | 493.324,00 |
| 26.09.2025 | 36,55 | 37,13 | 36,50 | 37,00 | 1,15% | 329.760,00 |
| 25.09.2025 | 35,96 | 36,60 | 35,81 | 36,58 | 1,98% | 357.357,00 |
| 24.09.2025 | 35,74 | 36,18 | 35,46 | 35,87 | 0,53% | 433.104,00 |
| 23.09.2025 | 35,82 | 36,02 | 35,59 | 35,68 | -0,56% | 429.333,00 |
| 22.09.2025 | 35,11 | 35,95 | 34,86 | 35,88 | 2,69% | 602.933,00 |
| 19.09.2025 | 35,77 | 35,90 | 34,87 | 34,94 | -1,72% | 1.676.319,00 |
| 18.09.2025 | 35,30 | 35,78 | 35,07 | 35,55 | 0,62% | 572.307,00 |
| 17.09.2025 | 35,04 | 35,63 | 34,95 | 35,33 | 0,57% | 450.779,00 |
| 16.09.2025 | 34,64 | 35,40 | 34,20 | 35,13 | 0,52% | 496.301,00 |
| 15.09.2025 | 34,79 | 35,13 | 34,21 | 34,95 | 0,34% | 534.562,00 |
| 12.09.2025 | 34,63 | 35,15 | 34,39 | 34,83 | 0,17% | 523.726,00 |
| 11.09.2025 | 33,42 | 34,85 | 33,30 | 34,77 | 4,35% | 487.996,00 |
| 10.09.2025 | 33,37 | 33,43 | 32,68 | 33,32 | -0,09% | 506.394,00 |
| 09.09.2025 | 33,50 | 33,57 | 33,11 | 33,35 | -0,42% | 468.305,00 |
| 08.09.2025 | 32,96 | 33,53 | 32,59 | 33,49 | 1,73% | 393.000,00 |
| 05.09.2025 | 32,88 | 33,24 | 32,38 | 32,92 | 0,12% | 474.539,00 |
| 04.09.2025 | 33,03 | 33,28 | 32,70 | 32,88 | -0,09% | 422.599,00 |
| 03.09.2025 | 32,65 | 33,10 | 32,65 | 32,91 | 0,30% | 526.969,00 |
| 02.09.2025 | 32,57 | 32,87 | 32,53 | 32,81 | 0,21% | 459.471,00 |
| 29.08.2025 | 32,95 | 32,96 | 32,49 | 32,74 | -0,33% | 520.602,00 |
| 28.08.2025 | 32,82 | 33,05 | 32,52 | 32,85 | 0,00% | 458.010,00 |
| 27.08.2025 | 32,51 | 33,15 | 32,31 | 32,85 | 0,77% | 575.121,00 |
| 26.08.2025 | 32,88 | 32,92 | 32,41 | 32,60 | -1,39% | 434.672,00 |
| 25.08.2025 | 33,37 | 33,60 | 32,86 | 33,06 | -0,93% | 540.352,00 |
| 22.08.2025 | 33,00 | 33,87 | 32,60 | 33,37 | 1,77% | 852.655,00 |
| 21.08.2025 | 32,38 | 32,86 | 32,38 | 32,79 | 1,39% | 582.512,00 |
| 20.08.2025 | 32,50 | 32,60 | 32,05 | 32,34 | -0,43% | 515.335,00 |
| 19.08.2025 | 31,87 | 32,50 | 31,77 | 32,48 | 1,91% | 530.557,00 |
| 18.08.2025 | 31,71 | 32,03 | 31,50 | 31,87 | 0,25% | 559.604,00 |
| 15.08.2025 | 32,01 | 32,01 | 31,48 | 31,79 | -0,47% | 685.975,00 |
| 14.08.2025 | 32,05 | 32,28 | 31,57 | 31,94 | -0,47% | 545.784,00 |
| 13.08.2025 | 32,10 | 32,42 | 31,60 | 32,09 | 0,38% | 706.453,00 |
| 12.08.2025 | 30,90 | 32,06 | 30,49 | 31,97 | 3,46% | 817.047,00 |
| 11.08.2025 | 31,13 | 31,64 | 30,70 | 30,90 | -1,09% | 826.346,00 |
| 08.08.2025 | 30,83 | 31,41 | 30,36 | 31,24 | 1,23% | 836.939,00 |
| 07.08.2025 | 31,22 | 31,32 | 30,22 | 30,86 | -1,34% | 1.053.904,00 |
| 06.08.2025 | 29,39 | 31,31 | 29,38 | 31,28 | 6,72% | 1.239.288,00 |
| 05.08.2025 | 28,14 | 29,39 | 27,90 | 29,31 | 4,38% | 1.386.098,00 |
| 04.08.2025 | 29,62 | 29,77 | 27,87 | 28,08 | -5,45% | 1.157.191,00 |
| 01.08.2025 | 29,89 | 31,05 | 29,31 | 29,70 | 3,05% | 1.364.830,00 |
| 31.07.2025 | 28,51 | 28,94 | 28,27 | 28,82 | 0,59% | 827.685,00 |
| 30.07.2025 | 28,64 | 28,91 | 28,35 | 28,65 | 0,17% | 587.008,00 |
| 29.07.2025 | 28,57 | 28,71 | 28,28 | 28,60 | 0,74% | 538.973,00 |
| 28.07.2025 | 28,35 | 28,74 | 27,64 | 28,39 | -0,21% | 612.347,00 |
| 25.07.2025 | 28,60 | 28,64 | 28,30 | 28,45 | -0,28% | 589.298,00 |
| 24.07.2025 | 28,75 | 28,84 | 28,27 | 28,53 | -0,77% | 552.833,00 |
| 23.07.2025 | 28,79 | 28,84 | 28,23 | 28,75 | 0,02% | 683.463,00 |
| 22.07.2025 | 28,95 | 29,14 | 28,59 | 28,75 | -0,74% | 770.172,00 |
| 21.07.2025 | 29,77 | 29,99 | 28,32 | 28,96 | -2,33% | 651.263,00 |
| 18.07.2025 | 29,85 | 30,05 | 29,55 | 29,65 | -0,20% | 1.256.414,00 |
| 17.07.2025 | 29,27 | 29,72 | 28,95 | 29,71 | 1,56% | 692.080,00 |
| 16.07.2025 | 29,32 | 29,69 | 29,03 | 29,26 | -0,26% | 681.807,00 |
| 15.07.2025 | 29,20 | 29,41 | 28,90 | 29,33 | 0,72% | 577.665,00 |
| 14.07.2025 | 29,39 | 29,55 | 29,05 | 29,12 | -0,65% | 499.734,00 |
| 11.07.2025 | 29,58 | 29,78 | 28,96 | 29,31 | -0,75% | 604.701,00 |
| 10.07.2025 | 29,87 | 30,30 | 29,35 | 29,53 | -1,62% | 638.196,00 |
| 09.07.2025 | 30,40 | 30,46 | 29,61 | 30,02 | -0,88% | 694.432,00 |
| 08.07.2025 | 31,09 | 31,39 | 30,09 | 30,28 | -2,26% | 711.600,00 |
| 07.07.2025 | 31,66 | 31,86 | 30,80 | 30,98 | -3,25% | 689.199,00 |
| 03.07.2025 | 31,65 | 32,04 | 30,98 | 32,02 | 1,33% | 474.031,00 |