34,050$
3,34%
Echtzeit-Aktienkurs Perdoceo Education Corp.
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 32,72 | 34,24 | 32,66 | 34,04 | 3,31% | 782.309,00 |
| 29.05.2025 | 33,17 | 33,47 | 32,80 | 32,95 | -0,42% | 705.644,00 |
| 28.05.2025 | 31,88 | 33,11 | 31,82 | 33,09 | 3,31% | 665.853,00 |
| 27.05.2025 | 31,26 | 32,08 | 31,02 | 32,03 | 3,22% | 452.543,00 |
| 23.05.2025 | 30,41 | 31,17 | 30,27 | 31,03 | 0,98% | 591.891,00 |
| 22.05.2025 | 30,83 | 31,10 | 30,55 | 30,73 | -0,68% | 572.233,00 |
| 21.05.2025 | 31,03 | 31,33 | 30,72 | 30,94 | -1,21% | 547.712,00 |
| 20.05.2025 | 31,23 | 31,42 | 30,92 | 31,32 | -0,13% | 972.668,00 |
| 19.05.2025 | 31,00 | 31,43 | 30,94 | 31,36 | 0,03% | 405.047,00 |
| 16.05.2025 | 31,25 | 31,51 | 31,10 | 31,35 | 0,42% | 324.468,00 |
| 15.05.2025 | 30,94 | 31,31 | 30,86 | 31,22 | 1,00% | 353.012,00 |
| 14.05.2025 | 31,25 | 31,84 | 30,81 | 30,91 | -1,28% | 468.615,00 |
| 13.05.2025 | 31,15 | 31,49 | 30,90 | 31,31 | 0,74% | 426.758,00 |
| 12.05.2025 | 31,84 | 32,03 | 30,37 | 31,08 | 0,06% | 526.852,00 |
| 09.05.2025 | 30,36 | 31,11 | 30,26 | 31,06 | 3,09% | 479.282,00 |
| 08.05.2025 | 30,42 | 30,71 | 30,11 | 30,13 | -0,72% | 396.065,00 |
| 07.05.2025 | 30,86 | 31,22 | 30,32 | 30,35 | -0,49% | 534.378,00 |
| 06.05.2025 | 30,50 | 31,02 | 30,39 | 30,50 | -1,10% | 641.512,00 |
| 05.05.2025 | 30,48 | 31,15 | 29,99 | 30,84 | 0,03% | 871.507,00 |
| 02.05.2025 | 27,03 | 30,96 | 26,22 | 30,83 | 22,49% | 1.346.603,00 |
| 01.05.2025 | 25,01 | 25,41 | 24,84 | 25,17 | 0,24% | 463.027,00 |
| 30.04.2025 | 25,07 | 25,26 | 24,63 | 25,11 | -0,44% | 551.132,00 |
| 29.04.2025 | 24,85 | 25,25 | 24,74 | 25,22 | 1,00% | 262.691,00 |
| 28.04.2025 | 25,44 | 26,11 | 24,66 | 24,97 | 0,20% | 522.328,00 |
| 25.04.2025 | 24,82 | 25,00 | 24,46 | 24,92 | 0,61% | 436.476,00 |
| 24.04.2025 | 24,94 | 25,37 | 24,76 | 24,77 | -0,56% | 399.512,00 |
| 23.04.2025 | 25,43 | 25,72 | 24,86 | 24,91 | 0,12% | 470.212,00 |
| 22.04.2025 | 24,43 | 25,06 | 24,29 | 24,88 | 2,64% | 712.020,00 |
| 21.04.2025 | 25,20 | 25,39 | 24,23 | 24,24 | -4,08% | 423.629,00 |
| 17.04.2025 | 25,79 | 26,09 | 25,08 | 25,27 | -2,32% | 597.447,00 |
| 16.04.2025 | 26,42 | 26,42 | 25,65 | 25,87 | -0,23% | 492.517,00 |
| 15.04.2025 | 25,77 | 26,26 | 25,39 | 25,93 | 0,50% | 350.969,00 |
| 14.04.2025 | 25,99 | 26,11 | 25,42 | 25,80 | -0,08% | 418.613,00 |
| 11.04.2025 | 25,91 | 25,96 | 25,30 | 25,82 | 0,19% | 459.156,00 |
| 10.04.2025 | 25,79 | 26,55 | 25,42 | 25,77 | -1,62% | 633.573,00 |
| 09.04.2025 | 24,88 | 26,78 | 24,43 | 26,20 | 4,86% | 820.261,00 |
| 08.04.2025 | 25,84 | 25,98 | 24,65 | 24,98 | -1,34% | 659.474,00 |
| 07.04.2025 | 24,86 | 25,95 | 24,05 | 25,32 | -0,67% | 821.484,00 |
| 04.04.2025 | 24,77 | 25,64 | 24,62 | 25,49 | -1,77% | 948.731,00 |
| 03.04.2025 | 25,60 | 26,11 | 25,00 | 25,95 | -2,26% | 711.481,00 |
| 02.04.2025 | 25,78 | 26,58 | 25,78 | 26,55 | 1,65% | 457.164,00 |
| 01.04.2025 | 25,06 | 26,13 | 24,81 | 26,12 | 3,82% | 592.541,00 |
| 31.03.2025 | 25,09 | 25,46 | 24,82 | 25,16 | -1,06% | 653.827,00 |
| 28.03.2025 | 25,75 | 25,75 | 25,19 | 25,43 | -1,01% | 292.147,00 |
| 27.03.2025 | 25,21 | 25,74 | 25,05 | 25,69 | 1,74% | 265.516,00 |
| 26.03.2025 | 25,31 | 25,69 | 24,99 | 25,25 | 0,20% | 323.231,00 |
| 25.03.2025 | 24,95 | 25,37 | 24,81 | 25,20 | -0,36% | 345.968,00 |
| 24.03.2025 | 24,99 | 25,46 | 24,63 | 25,29 | 2,89% | 568.598,00 |
| 21.03.2025 | 24,39 | 24,79 | 24,08 | 24,58 | 0,41% | 3.755.844,00 |
| 20.03.2025 | 24,13 | 24,88 | 24,13 | 24,48 | -1,29% | 627.081,00 |
| 19.03.2025 | 24,16 | 24,94 | 24,16 | 24,80 | 2,14% | 590.378,00 |
| 18.03.2025 | 24,65 | 24,84 | 24,22 | 24,28 | -2,53% | 571.813,00 |
| 17.03.2025 | 24,54 | 25,02 | 24,31 | 24,91 | 1,26% | 615.238,00 |
| 14.03.2025 | 24,40 | 24,79 | 24,29 | 24,60 | 1,61% | 400.878,00 |
| 13.03.2025 | 24,29 | 24,36 | 23,87 | 24,21 | -0,53% | 499.398,00 |
| 12.03.2025 | 25,27 | 25,39 | 24,34 | 24,34 | -3,22% | 483.833,00 |
| 11.03.2025 | 25,36 | 25,76 | 25,15 | 25,15 | -0,71% | 557.697,00 |
| 10.03.2025 | 25,01 | 25,57 | 24,81 | 25,33 | 0,12% | 653.999,00 |
| 07.03.2025 | 24,89 | 25,50 | 23,92 | 25,30 | 1,48% | 760.562,00 |
| 06.03.2025 | 25,36 | 25,76 | 24,93 | 24,93 | -2,84% | 661.714,00 |
| 05.03.2025 | 25,73 | 26,25 | 25,64 | 25,66 | -0,56% | 713.734,00 |
| 04.03.2025 | 25,41 | 25,99 | 25,11 | 25,81 | 0,76% | 691.029,00 |
| 03.03.2025 | 25,72 | 26,02 | 25,51 | 25,61 | 0,04% | 604.136,00 |
| 28.02.2025 | 25,25 | 25,80 | 25,13 | 25,60 | 1,39% | 578.317,00 |
| 27.02.2025 | 25,85 | 26,02 | 25,23 | 25,25 | -2,47% | 499.507,00 |
| 26.02.2025 | 25,32 | 26,24 | 25,31 | 25,89 | 1,57% | 575.428,00 |
| 25.02.2025 | 26,17 | 26,29 | 25,47 | 25,49 | -2,41% | 567.844,00 |
| 24.02.2025 | 26,21 | 26,57 | 25,67 | 26,12 | 0,58% | 667.309,00 |
| 21.02.2025 | 27,39 | 27,78 | 25,93 | 25,97 | -4,42% | 674.367,00 |
| 20.02.2025 | 26,98 | 27,64 | 26,43 | 27,17 | 0,22% | 659.735,00 |
| 19.02.2025 | 28,80 | 29,84 | 27,08 | 27,11 | -5,90% | 864.990,00 |
| 18.02.2025 | 28,60 | 28,96 | 28,09 | 28,81 | 1,23% | 756.841,00 |
| 14.02.2025 | 28,45 | 28,64 | 28,13 | 28,46 | 0,57% | 454.219,00 |
| 13.02.2025 | 28,26 | 28,51 | 28,08 | 28,30 | 0,39% | 263.984,00 |
| 12.02.2025 | 28,03 | 28,39 | 27,92 | 28,19 | -0,70% | 251.113,00 |
| 11.02.2025 | 28,20 | 28,50 | 27,95 | 28,39 | -0,21% | 336.387,00 |
| 10.02.2025 | 28,42 | 28,55 | 28,02 | 28,45 | 0,11% | 350.460,00 |
| 07.02.2025 | 28,39 | 28,58 | 28,15 | 28,42 | 0,35% | 424.054,00 |
| 06.02.2025 | 29,20 | 29,21 | 27,75 | 28,32 | -2,85% | 458.490,00 |
| 05.02.2025 | 28,95 | 29,28 | 28,82 | 29,15 | 0,69% | 339.562,00 |
| 04.02.2025 | 28,48 | 28,97 | 28,19 | 28,95 | 1,01% | 286.325,00 |
| 03.02.2025 | 28,15 | 28,87 | 28,15 | 28,66 | -0,42% | 334.787,00 |
| 31.01.2025 | 28,74 | 28,92 | 28,40 | 28,78 | 0,45% | 380.793,00 |
| 30.01.2025 | 28,28 | 28,85 | 28,28 | 28,65 | 1,67% | 238.937,00 |
| 29.01.2025 | 28,49 | 28,58 | 28,03 | 28,18 | -0,88% | 303.537,00 |
| 28.01.2025 | 28,03 | 28,45 | 28,00 | 28,43 | 1,10% | 380.314,00 |
| 27.01.2025 | 28,30 | 28,87 | 28,03 | 28,12 | -0,67% | 425.080,00 |
| 24.01.2025 | 27,99 | 28,36 | 27,80 | 28,31 | 0,75% | 264.337,00 |
| 23.01.2025 | 27,78 | 28,30 | 27,75 | 28,10 | 1,01% | 372.627,00 |
| 22.01.2025 | 27,80 | 27,86 | 27,39 | 27,82 | -0,22% | 345.771,00 |
| 21.01.2025 | 27,55 | 28,17 | 27,55 | 27,88 | 0,76% | 391.748,00 |
| 17.01.2025 | 27,70 | 27,76 | 27,29 | 27,67 | 1,24% | 576.764,00 |
| 16.01.2025 | 27,09 | 27,60 | 27,09 | 27,33 | 0,44% | 267.207,00 |
| 15.01.2025 | 27,34 | 27,45 | 26,92 | 27,21 | 1,61% | 263.170,00 |
| 14.01.2025 | 26,46 | 26,82 | 26,35 | 26,78 | 2,17% | 242.264,00 |
| 13.01.2025 | 25,78 | 26,24 | 25,48 | 26,21 | 1,31% | 235.709,00 |
| 10.01.2025 | 26,00 | 26,27 | 25,74 | 25,87 | -1,93% | 324.547,00 |
| 08.01.2025 | 25,58 | 26,63 | 25,58 | 26,38 | 2,69% | 713.820,00 |
| 07.01.2025 | 25,68 | 26,04 | 25,34 | 25,69 | 0,04% | 607.234,00 |
| 06.01.2025 | 26,00 | 26,12 | 25,55 | 25,68 | -1,46% | 335.481,00 |