21,900€
0,46%
Echtzeit-Aktienkurs Perdoceo Education Corp.
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,90 | 22,00 | 21,50 | 21,90 | 0,92% | - |
| 24.04.2025 | 21,90 | 22,30 | 21,70 | 21,70 | -1,81% | - |
| 23.04.2025 | 22,10 | 22,80 | 21,90 | 22,10 | 2,31% | - |
| 22.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,14% | 147,00 |
| 17.04.2025 | 22,90 | 23,10 | 22,10 | 22,30 | -1,76% | - |
| 16.04.2025 | 22,70 | 23,10 | 22,50 | 22,70 | -0,87% | - |
| 15.04.2025 | 22,60 | 23,20 | 22,50 | 22,90 | 0,88% | - |
| 14.04.2025 | 22,80 | 23,20 | 22,30 | 22,70 | -0,87% | - |
| 11.04.2025 | 23,00 | 23,20 | 22,20 | 22,90 | -1,29% | - |
| 10.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | 122,00 |
| 09.04.2025 | 22,30 | 24,50 | 22,00 | 23,90 | 5,29% | - |
| 08.04.2025 | 23,50 | 24,00 | 22,50 | 22,70 | -1,73% | - |
| 07.04.2025 | 22,50 | 23,70 | 22,00 | 23,10 | -0,86% | - |
| 04.04.2025 | 23,40 | 23,40 | 22,60 | 23,30 | -0,85% | - |
| 03.04.2025 | 23,70 | 23,80 | 22,90 | 23,50 | -3,69% | - |
| 02.04.2025 | 24,20 | 24,40 | 24,20 | 24,40 | 1,24% | 204,00 |
| 01.04.2025 | 23,20 | 24,30 | 23,00 | 24,10 | 3,88% | - |
| 31.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 190,00 |
| 28.03.2025 | 23,70 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 27.03.2025 | 23,50 | 23,90 | 23,20 | 23,70 | 0,85% | - |
| 26.03.2025 | 23,40 | 23,90 | 23,20 | 23,50 | 0,86% | - |
| 25.03.2025 | 23,50 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 24.03.2025 | 22,80 | 23,50 | 22,80 | 23,30 | 2,64% | - |
| 21.03.2025 | 22,50 | 22,90 | 22,30 | 22,70 | 0,44% | - |
| 20.03.2025 | 22,90 | 22,90 | 22,50 | 22,60 | -0,88% | - |
| 19.03.2025 | 22,30 | 22,90 | 22,30 | 22,80 | 1,79% | - |
| 18.03.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | 72,00 |
| 17.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 2,00 |
| 14.03.2025 | 22,40 | 22,70 | 22,20 | 22,70 | 1,79% | - |
| 13.03.2025 | 22,30 | 22,50 | 21,90 | 22,30 | 0,00% | - |
| 12.03.2025 | 23,10 | 23,30 | 22,30 | 22,30 | -4,70% | - |
| 11.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 249,00 |
| 10.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 117,00 |
| 07.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 4,00 |
| 06.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | 117,00 |
| 05.03.2025 | 24,40 | 24,40 | 23,70 | 23,70 | -2,47% | - |
| 04.03.2025 | 24,50 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 03.03.2025 | 24,60 | 24,90 | 24,30 | 24,30 | -1,62% | - |
| 28.02.2025 | 24,20 | 24,90 | 24,10 | 24,70 | 1,65% | - |
| 27.02.2025 | 24,80 | 25,00 | 24,30 | 24,30 | -1,62% | - |
| 26.02.2025 | 24,40 | 25,10 | 24,10 | 24,70 | 1,65% | - |
| 25.02.2025 | 25,00 | 25,10 | 24,30 | 24,30 | -2,80% | - |
| 24.02.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -3,10% | 3,00 |
| 21.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 1,00 |
| 20.02.2025 | 26,00 | 26,40 | 25,30 | 25,90 | -1,15% | - |
| 19.02.2025 | 28,00 | 28,00 | 26,20 | 26,20 | -3,68% | 327,00 |
| 18.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 312,00 |
| 17.02.2025 | 27,20 | 27,20 | 27,10 | 27,20 | 0,37% | - |
| 14.02.2025 | 27,10 | 27,30 | 26,70 | 27,10 | -0,37% | - |
| 13.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 14,00 |
| 12.02.2025 | 27,40 | 27,40 | 26,90 | 27,10 | -1,09% | - |
| 11.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 22,00 |
| 10.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | 10,00 |
| 07.02.2025 | 27,30 | 27,50 | 27,10 | 27,50 | 1,85% | - |
| 06.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 223,00 |
| 05.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 100,00 |
| 04.02.2025 | 27,80 | 27,90 | 27,30 | 27,90 | 0,72% | - |
| 03.02.2025 | 27,60 | 27,90 | 27,40 | 27,70 | -0,36% | - |
| 31.01.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | 8,00 |
| 30.01.2025 | 27,10 | 27,70 | 26,90 | 27,50 | 1,48% | - |
| 29.01.2025 | 27,20 | 27,50 | 26,90 | 27,10 | -0,73% | - |
| 28.01.2025 | 26,80 | 27,30 | 26,70 | 27,30 | 1,49% | - |
| 27.01.2025 | 26,80 | 27,50 | 26,60 | 26,90 | -0,74% | - |
| 24.01.2025 | 26,80 | 27,10 | 26,50 | 27,10 | 0,37% | - |
| 23.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | 94,00 |
| 22.01.2025 | 26,70 | 26,70 | 26,30 | 26,70 | 0,00% | - |
| 21.01.2025 | 26,70 | 27,00 | 26,50 | 26,70 | 1,14% | - |
| 20.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,86% | 7,00 |
| 17.01.2025 | 26,60 | 27,00 | 26,50 | 26,90 | 1,51% | - |
| 16.01.2025 | 26,50 | 26,70 | 26,30 | 26,50 | 0,00% | - |
| 15.01.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 2,32% | - |
| 14.01.2025 | 25,60 | 26,10 | 25,50 | 25,90 | 2,78% | - |
| 13.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 13,00 |
| 10.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 182,00 |
| 09.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | - |
| 08.01.2025 | 24,80 | 25,90 | 24,80 | 25,50 | 2,82% | - |
| 07.01.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,40% | 492,00 |
| 06.01.2025 | 25,20 | 25,20 | 24,70 | 24,70 | -2,76% | - |
| 03.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 80,00 |
| 02.01.2025 | 25,60 | 25,90 | 25,30 | 25,50 | 0,39% | - |
| 30.12.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 86,00 |
| 27.12.2024 | 25,40 | 25,80 | 25,00 | 25,00 | -0,40% | 1.182,00 |
| 23.12.2024 | 25,10 | 25,40 | 24,90 | 25,10 | 0,00% | - |
| 20.12.2024 | 25,80 | 25,80 | 24,90 | 25,10 | -1,18% | - |
| 19.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 7,00 |
| 18.12.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | 108,00 |
| 17.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 1,00 |
| 16.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | 98,00 |
| 13.12.2024 | 26,10 | 26,30 | 25,80 | 26,10 | -0,38% | - |
| 12.12.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 60,00 |
| 11.12.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 20,00 |
| 10.12.2024 | 25,40 | 26,30 | 25,10 | 26,10 | 2,35% | - |
| 09.12.2024 | 25,40 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 06.12.2024 | 25,80 | 25,90 | 25,30 | 25,30 | -2,69% | - |
| 05.12.2024 | 25,80 | 26,00 | 25,60 | 26,00 | -0,38% | 121,00 |
| 04.12.2024 | 26,00 | 26,50 | 25,90 | 26,10 | 0,00% | - |
| 03.12.2024 | 26,50 | 26,50 | 25,70 | 26,10 | 0,38% | - |
| 02.12.2024 | 25,60 | 26,00 | 25,60 | 26,00 | -0,76% | 190,00 |
| 29.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 152,00 |
| 27.11.2024 | 26,20 | 26,40 | 25,70 | 26,10 | 0,00% | - |