27,300€
0,74%
Echtzeit-Aktienkurs Perdoceo Education Corp.
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,10 | 27,40 | 26,90 | 27,30 | 0,74% | - |
| 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% | - |
| 26.11.2024 | 26,50 | 26,50 | 25,90 | 26,10 | -1,14% | - |
| 25.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 286,00 |
| 22.11.2024 | 25,60 | 26,50 | 25,60 | 26,30 | 2,33% | - |
| 21.11.2024 | 25,00 | 25,90 | 25,00 | 25,70 | 3,63% | - |
| 20.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,40% | 6,00 |
| 19.11.2024 | 25,40 | 25,40 | 24,90 | 24,90 | -1,19% | - |
| 18.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 168,00 |
| 15.11.2024 | 24,80 | 25,30 | 24,80 | 25,30 | -3,44% | - |
| 14.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 23,00 |
| 13.11.2024 | 24,40 | 27,00 | 24,40 | 27,00 | 14,89% | 210,00 |
| 12.11.2024 | 23,80 | 24,10 | 23,50 | 23,50 | -2,08% | - |
| 11.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,00% | 326,00 |
| 08.11.2024 | 23,00 | 23,50 | 23,00 | 23,30 | 1,75% | - |
| 07.11.2024 | 23,00 | 23,10 | 22,50 | 22,90 | -0,43% | - |
| 06.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 13,30% | 217,00 |
| 05.11.2024 | 20,20 | 20,50 | 20,10 | 20,30 | -0,49% | - |
| 04.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 52,00 |
| 01.11.2024 | 20,70 | 20,70 | 20,30 | 20,30 | -3,33% | - |
| 31.10.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 64,00 |
| 30.10.2024 | 20,30 | 20,90 | 20,30 | 20,70 | 3,50% | - |
| 29.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,25% | 129,00 |
| 28.10.2024 | 19,70 | 19,95 | 19,60 | 19,95 | 2,05% | - |
| 25.10.2024 | 19,65 | 19,85 | 19,40 | 19,55 | -0,51% | - |
| 24.10.2024 | 19,80 | 19,90 | 19,55 | 19,65 | -0,76% | - |
| 23.10.2024 | 19,20 | 19,85 | 19,20 | 19,80 | 3,13% | - |
| 22.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,79% | 58,00 |
| 21.10.2024 | 19,40 | 19,55 | 19,05 | 19,05 | -2,06% | - |
| 18.10.2024 | 19,70 | 19,80 | 19,35 | 19,45 | -1,52% | - |
| 17.10.2024 | 19,70 | 19,85 | 19,35 | 19,75 | 0,00% | - |
| 16.10.2024 | 19,50 | 19,85 | 19,50 | 19,75 | 0,77% | - |
| 15.10.2024 | 19,70 | 19,95 | 19,50 | 19,60 | 0,51% | - |
| 14.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | 62,00 |
| 11.10.2024 | 19,00 | 19,35 | 18,95 | 19,35 | 1,57% | - |
| 10.10.2024 | 19,40 | 19,40 | 18,95 | 19,05 | -1,55% | - |
| 09.10.2024 | 19,35 | 19,55 | 19,25 | 19,35 | 0,00% | - |
| 08.10.2024 | 19,40 | 19,50 | 19,30 | 19,35 | -0,51% | - |
| 07.10.2024 | 19,70 | 19,75 | 19,35 | 19,45 | -1,02% | - |
| 04.10.2024 | 19,05 | 19,85 | 19,00 | 19,65 | 3,15% | - |
| 03.10.2024 | 19,25 | 19,40 | 19,05 | 19,05 | -2,31% | - |
| 02.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 100,00 |
| 01.10.2024 | 20,20 | 20,20 | 19,50 | 19,50 | -2,50% | 620,00 |
| 30.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 175,00 |
| 27.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,28% | 50,00 |
| 26.09.2024 | 19,70 | 20,05 | 19,55 | 19,55 | -0,51% | - |
| 25.09.2024 | 19,60 | 19,80 | 19,50 | 19,65 | -0,25% | - |
| 24.09.2024 | 19,80 | 19,85 | 19,50 | 19,70 | -2,48% | - |
| 23.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 155,00 |
| 20.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 836,00 |
| 19.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | 28,00 |
| 18.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | 485,00 |
| 17.09.2024 | 20,00 | 20,30 | 19,75 | 19,75 | -1,00% | - |
| 16.09.2024 | 20,00 | 20,30 | 19,85 | 19,95 | -0,75% | - |
| 13.09.2024 | 19,60 | 20,10 | 19,55 | 20,10 | 2,29% | - |
| 12.09.2024 | 19,30 | 19,65 | 19,20 | 19,65 | 2,08% | - |
| 11.09.2024 | 19,20 | 19,30 | 18,75 | 19,25 | 0,00% | - |
| 10.09.2024 | 19,10 | 19,35 | 18,95 | 19,25 | 0,26% | - |
| 09.09.2024 | 19,30 | 19,50 | 18,85 | 19,20 | -0,26% | - |
| 06.09.2024 | 19,60 | 19,80 | 19,15 | 19,25 | -3,75% | - |
| 05.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 30,00 |