28,200$
-0,81%
Echtzeit-Aktienkurs Perdoceo Education Corp
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 28,49 | 28,58 | 28,03 | 28,18 | -0,88% | 305.072,00 |
| 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 |
| 03.01.2025 | 26,13 | 26,30 | 25,77 | 26,06 | -0,27% | 284.103,00 |
| 02.01.2025 | 26,54 | 26,78 | 25,96 | 26,13 | -1,28% | 371.357,00 |
| 31.12.2024 | 26,40 | 26,88 | 26,20 | 26,47 | 0,91% | 306.147,00 |
| 30.12.2024 | 26,10 | 26,44 | 25,95 | 26,23 | -0,30% | 212.152,00 |
| 27.12.2024 | 26,63 | 26,73 | 26,06 | 26,31 | -1,64% | 222.425,00 |
| 26.12.2024 | 26,44 | 26,79 | 26,39 | 26,75 | 0,60% | 191.518,00 |
| 24.12.2024 | 26,12 | 26,60 | 26,04 | 26,59 | 1,80% | 175.780,00 |
| 23.12.2024 | 26,10 | 26,42 | 25,88 | 26,12 | 0,00% | 314.050,00 |
| 20.12.2024 | 26,27 | 26,78 | 25,95 | 26,12 | -2,17% | 2.429.787,00 |
| 19.12.2024 | 26,39 | 26,84 | 26,24 | 26,70 | 1,64% | 499.173,00 |
| 18.12.2024 | 27,53 | 27,82 | 25,90 | 26,27 | -3,88% | 442.430,00 |
| 17.12.2024 | 28,05 | 28,25 | 27,33 | 27,33 | -2,67% | 504.125,00 |
| 16.12.2024 | 27,50 | 28,09 | 27,12 | 28,08 | 2,67% | 390.589,00 |
| 13.12.2024 | 27,23 | 27,55 | 27,08 | 27,35 | 0,15% | 323.634,00 |
| 12.12.2024 | 27,57 | 27,64 | 27,08 | 27,31 | -1,12% | 398.646,00 |
| 11.12.2024 | 27,88 | 28,32 | 27,40 | 27,62 | 0,33% | 425.645,00 |
| 10.12.2024 | 26,83 | 27,82 | 26,55 | 27,53 | 2,49% | 386.191,00 |
| 09.12.2024 | 26,94 | 27,21 | 26,68 | 26,86 | -0,07% | 289.322,00 |
| 06.12.2024 | 27,36 | 27,39 | 26,64 | 26,88 | -1,32% | 284.716,00 |
| 05.12.2024 | 27,26 | 27,43 | 27,09 | 27,24 | -0,44% | 246.175,00 |
| 04.12.2024 | 27,28 | 27,84 | 27,27 | 27,36 | 0,07% | 416.462,00 |
| 03.12.2024 | 27,74 | 27,75 | 27,13 | 27,34 | -1,69% | 339.993,00 |
| 02.12.2024 | 27,45 | 27,91 | 27,03 | 27,81 | 1,31% | 511.909,00 |
| 29.11.2024 | 27,86 | 27,86 | 27,12 | 27,45 | -0,65% | 188.116,00 |
| 27.11.2024 | 27,49 | 27,77 | 27,06 | 27,63 | 0,91% | 289.107,00 |
| 26.11.2024 | 27,58 | 28,14 | 27,19 | 27,38 | -1,23% | 302.812,00 |
| 25.11.2024 | 27,49 | 28,04 | 27,48 | 27,72 | 1,43% | 357.463,00 |
| 22.11.2024 | 27,08 | 27,49 | 27,03 | 27,33 | 1,90% | 404.067,00 |
| 21.11.2024 | 26,49 | 27,14 | 26,46 | 26,82 | 1,48% | 33.476,00 |
| 20.11.2024 | 26,50 | 26,55 | 26,14 | 26,43 | 0,11% | 581.975,00 |
| 19.11.2024 | 26,69 | 26,69 | 26,32 | 26,40 | -1,53% | 328.235,00 |
| 18.11.2024 | 26,49 | 26,91 | 26,42 | 26,81 | 0,98% | 293.990,00 |
| 15.11.2024 | 26,48 | 26,72 | 26,15 | 26,55 | 0,95% | 404.645,00 |
| 14.11.2024 | 27,96 | 28,36 | 25,96 | 26,30 | -5,90% | 585.309,00 |
| 13.11.2024 | 26,00 | 29,47 | 25,75 | 27,95 | 12,38% | 970.981,00 |
| 12.11.2024 | 25,31 | 25,52 | 24,85 | 24,87 | -2,20% | 491.304,00 |
| 11.11.2024 | 25,10 | 25,60 | 24,95 | 25,43 | 2,01% | 589.463,00 |
| 08.11.2024 | 24,80 | 25,29 | 24,69 | 24,93 | 0,69% | 443.647,00 |
| 07.11.2024 | 24,74 | 24,96 | 24,24 | 24,76 | 0,00% | 457.009,00 |
| 06.11.2024 | 23,30 | 25,12 | 23,28 | 24,76 | 11,33% | 520.833,00 |
| 05.11.2024 | 21,89 | 22,37 | 21,89 | 22,24 | 1,23% | 346.629,00 |
| 04.11.2024 | 21,93 | 22,31 | 21,81 | 21,97 | -0,27% | 201.454,00 |
| 01.11.2024 | 22,35 | 22,44 | 21,93 | 22,03 | -1,48% | 318.845,00 |
| 31.10.2024 | 22,43 | 22,97 | 22,35 | 22,36 | -0,04% | 257.903,00 |
| 30.10.2024 | 22,01 | 22,64 | 21,98 | 22,37 | 1,64% | 231.486,00 |
| 29.10.2024 | 21,40 | 22,02 | 21,40 | 22,01 | 2,18% | 192.709,00 |
| 28.10.2024 | 21,33 | 21,62 | 21,33 | 21,54 | 1,75% | 281.813,00 |
| 25.10.2024 | 21,27 | 21,47 | 20,97 | 21,17 | -0,47% | 263.247,00 |
| 24.10.2024 | 21,43 | 21,50 | 21,13 | 21,27 | -0,51% | 312.498,00 |
| 23.10.2024 | 20,80 | 21,40 | 20,76 | 21,38 | 2,59% | 305.668,00 |
| 22.10.2024 | 20,60 | 20,87 | 20,58 | 20,84 | 1,12% | 297.253,00 |
| 21.10.2024 | 21,16 | 21,17 | 20,55 | 20,61 | -2,28% | 319.463,00 |
| 18.10.2024 | 21,41 | 21,41 | 21,04 | 21,09 | -1,49% | 391.558,00 |
| 17.10.2024 | 21,47 | 21,50 | 20,97 | 21,41 | 0,09% | 445.190,00 |
| 16.10.2024 | 21,30 | 21,60 | 21,30 | 21,39 | 0,42% | 263.352,00 |
| 15.10.2024 | 21,40 | 21,73 | 21,28 | 21,30 | -0,51% | 343.838,00 |
| 14.10.2024 | 21,05 | 21,49 | 20,91 | 21,41 | 1,52% | 182.546,00 |
| 11.10.2024 | 20,77 | 21,17 | 20,77 | 21,09 | 1,44% | 229.090,00 |
| 10.10.2024 | 21,00 | 21,00 | 20,66 | 20,79 | -1,98% | 229.700,00 |
| 09.10.2024 | 21,26 | 21,43 | 21,08 | 21,21 | -0,19% | 144.886,00 |
| 08.10.2024 | 21,37 | 21,39 | 21,16 | 21,25 | -0,51% | 139.336,00 |
| 07.10.2024 | 21,51 | 21,52 | 21,21 | 21,36 | -1,02% | 181.139,00 |
| 04.10.2024 | 21,28 | 21,78 | 21,27 | 21,58 | 2,71% | 342.126,00 |
| 03.10.2024 | 21,11 | 21,36 | 20,88 | 21,01 | -1,18% | 190.961,00 |
| 02.10.2024 | 21,53 | 21,75 | 21,17 | 21,26 | -1,62% | 406.518,00 |
| 01.10.2024 | 22,25 | 22,25 | 21,46 | 21,61 | -2,88% | 480.382,00 |
| 30.09.2024 | 22,06 | 22,33 | 22,03 | 22,25 | 0,36% | 287.365,00 |
| 27.09.2024 | 22,07 | 22,48 | 21,99 | 22,17 | 1,51% | 219.658,00 |
| 26.09.2024 | 22,13 | 22,27 | 21,84 | 21,84 | -0,32% | 201.240,00 |
| 25.09.2024 | 22,06 | 22,25 | 21,79 | 21,91 | -0,36% | 271.685,00 |
| 24.09.2024 | 22,00 | 22,17 | 21,75 | 21,99 | -0,14% | 190.587,00 |
| 23.09.2024 | 22,42 | 22,51 | 21,90 | 22,02 | -0,94% | 315.254,00 |
| 20.09.2024 | 22,20 | 22,64 | 22,01 | 22,23 | -0,49% | 2.494.424,00 |
| 19.09.2024 | 22,25 | 22,36 | 21,84 | 22,34 | 1,96% | 214.439,00 |
| 18.09.2024 | 21,87 | 22,16 | 21,67 | 21,91 | -0,05% | 380.835,00 |
| 17.09.2024 | 22,37 | 22,57 | 21,91 | 21,92 | -1,35% | 384.667,00 |
| 16.09.2024 | 22,32 | 22,70 | 22,16 | 22,22 | 0,23% | 459.576,00 |
| 13.09.2024 | 21,82 | 22,30 | 21,73 | 22,17 | 2,12% | 388.222,00 |
| 12.09.2024 | 21,36 | 21,74 | 21,23 | 21,71 | 2,36% | 225.444,00 |
| 11.09.2024 | 21,20 | 21,27 | 20,64 | 21,21 | -0,47% | 310.312,00 |
| 10.09.2024 | 21,13 | 21,34 | 20,91 | 21,31 | 0,85% | 476.423,00 |
| 09.09.2024 | 21,20 | 21,31 | 20,81 | 21,13 | -0,94% | 537.647,00 |
| 06.09.2024 | 21,86 | 21,95 | 21,25 | 21,33 | -2,11% | 303.385,00 |
| 05.09.2024 | 21,98 | 22,19 | 21,68 | 21,79 | -0,82% | 308.053,00 |