29,100€
0,69%
Echtzeit-Aktienkurs Perdoceo Education Corp
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2026 | 29,30 | 29,30 | 28,70 | 28,90 | -2,69% | - |
| 19.05.2026 | 29,70 | 29,90 | 29,70 | 29,70 | 1,02% | - |
| 18.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 10,00 |
| 15.05.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 0,33% | - |
| 13.05.2026 | 29,90 | 30,20 | 29,30 | 29,90 | -1,97% | - |
| 12.05.2026 | 30,30 | 30,50 | 30,00 | 30,50 | -1,61% | - |
| 11.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 3,33% | 60,00 |
| 08.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 100,00 |
| 06.05.2026 | 29,60 | 29,90 | 29,60 | 29,80 | 2,41% | - |
| 05.05.2026 | 28,90 | 29,10 | 28,90 | 29,10 | 2,46% | - |
| 04.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | 8,00 |
| 30.04.2026 | 29,20 | 29,50 | 28,70 | 28,70 | -2,05% | - |
| 29.04.2026 | 28,90 | 29,50 | 28,70 | 29,30 | 1,38% | - |
| 28.04.2026 | 28,20 | 28,90 | 28,10 | 28,90 | 4,71% | - |
| 27.04.2026 | 27,60 | 27,60 | 27,50 | 27,60 | -0,72% | - |
| 24.04.2026 | 29,00 | 29,00 | 27,80 | 27,80 | -3,14% | 85,00 |
| 23.04.2026 | 30,70 | 31,00 | 28,30 | 28,70 | -7,12% | - |
| 22.04.2026 | 30,60 | 30,90 | 30,10 | 30,90 | -0,64% | - |
| 21.04.2026 | 30,90 | 31,10 | 30,90 | 31,10 | 0,32% | - |
| 20.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 46,00 |
| 17.04.2026 | 30,10 | 31,10 | 30,00 | 30,90 | 3,00% | - |
| 16.04.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 20,00 |
| 15.04.2026 | 29,70 | 29,90 | 29,50 | 29,70 | 0,68% | - |
| 14.04.2026 | 29,60 | 29,60 | 29,40 | 29,50 | -1,99% | - |
| 13.04.2026 | 30,10 | 30,30 | 30,10 | 30,10 | 1,69% | - |
| 10.04.2026 | 30,20 | 30,60 | 29,60 | 29,60 | -2,95% | 52,00 |
| 09.04.2026 | 31,40 | 31,50 | 30,30 | 30,50 | -2,24% | - |
| 08.04.2026 | 32,80 | 32,80 | 31,20 | 31,20 | -3,70% | 846,00 |
| 07.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 204,00 |
| 02.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 17,00 |
| 01.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 322,00 |
| 31.03.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 664,00 |
| 30.03.2026 | 32,40 | 32,70 | 31,80 | 32,40 | 0,00% | - |
| 27.03.2026 | 33,10 | 33,10 | 32,30 | 32,40 | -0,92% | - |
| 26.03.2026 | 32,50 | 32,70 | 32,50 | 32,70 | 3,15% | - |
| 25.03.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 3,26% | - |
| 24.03.2026 | 30,90 | 30,90 | 30,70 | 30,70 | -0,32% | - |
| 23.03.2026 | 30,20 | 30,80 | 30,20 | 30,80 | 4,05% | 116,00 |
| 20.03.2026 | 29,40 | 29,60 | 29,40 | 29,60 | 2,07% | 335,00 |
| 19.03.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -4,61% | 199,00 |
| 18.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | 200,00 |
| 17.03.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 2,01% | 332,00 |
| 16.03.2026 | 31,60 | 31,60 | 29,80 | 29,80 | -2,61% | 199,00 |
| 13.03.2026 | 30,50 | 30,70 | 30,30 | 30,60 | 0,99% | - |
| 12.03.2026 | 29,60 | 30,50 | 29,30 | 30,30 | 2,02% | - |
| 11.03.2026 | 29,50 | 29,90 | 29,10 | 29,70 | -0,34% | - |
| 10.03.2026 | 29,60 | 29,80 | 29,40 | 29,80 | 1,36% | 25,00 |
| 09.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,01% | 200,00 |
| 06.03.2026 | 29,60 | 29,70 | 29,60 | 29,70 | 1,02% | - |
| 05.03.2026 | 29,30 | 29,40 | 29,30 | 29,40 | 0,34% | - |
| 04.03.2026 | 29,00 | 29,90 | 28,90 | 29,30 | 0,00% | - |
| 03.03.2026 | 28,30 | 29,30 | 28,00 | 29,30 | 5,40% | - |
| 02.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 4,00 |
| 27.02.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,77% | 74,00 |
| 26.02.2026 | 28,20 | 28,90 | 28,10 | 28,30 | 2,54% | - |
| 25.02.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | 1.500,00 |
| 24.02.2026 | 27,00 | 27,70 | 26,80 | 27,70 | 3,36% | - |
| 23.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | 200,00 |
| 20.02.2026 | 28,40 | 28,40 | 27,40 | 27,80 | 3,73% | - |
| 19.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 200,00 |
| 18.02.2026 | 26,90 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 17.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 24,00 |
| 16.02.2026 | 26,50 | 26,60 | 26,50 | 26,60 | 1,14% | - |
| 13.02.2026 | 25,70 | 26,30 | 25,40 | 26,30 | 2,33% | - |
| 12.02.2026 | 25,80 | 25,80 | 25,60 | 25,70 | -0,77% | - |
| 11.02.2026 | 26,20 | 26,60 | 25,70 | 25,90 | -1,89% | - |
| 10.02.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 0,00% | - |
| 09.02.2026 | 27,00 | 27,00 | 26,40 | 26,40 | -1,86% | 23,00 |
| 06.02.2026 | 26,80 | 27,10 | 26,70 | 26,90 | 0,00% | - |
| 05.02.2026 | 26,60 | 27,20 | 26,40 | 26,90 | 1,51% | - |
| 04.02.2026 | 26,50 | 26,60 | 26,40 | 26,50 | -4,33% | - |
| 03.02.2026 | 27,60 | 28,00 | 27,60 | 27,70 | 1,84% | - |
| 02.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 37,00 |
| 30.01.2026 | 26,50 | 26,60 | 26,40 | 26,60 | -0,75% | - |
| 29.01.2026 | 26,50 | 26,80 | 26,50 | 26,80 | 0,37% | - |
| 28.01.2026 | 26,30 | 27,10 | 26,30 | 26,70 | 1,52% | - |
| 27.01.2026 | 26,80 | 26,80 | 26,30 | 26,30 | -1,50% | - |
| 26.01.2026 | 27,10 | 27,30 | 26,50 | 26,70 | -3,61% | - |
| 23.01.2026 | 27,70 | 27,80 | 27,70 | 27,70 | 0,00% | - |
| 22.01.2026 | 27,80 | 28,10 | 27,70 | 27,70 | 0,00% | - |
| 21.01.2026 | 27,00 | 27,70 | 26,80 | 27,70 | 2,59% | - |
| 20.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 270,00 |
| 19.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | 146,00 |
| 16.01.2026 | 27,50 | 27,50 | 26,90 | 27,30 | 1,11% | - |
| 15.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,12% | 150,00 |
| 14.01.2026 | 27,00 | 27,00 | 26,50 | 26,70 | -3,26% | - |
| 13.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 293,00 |
| 12.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | 10,00 |
| 09.01.2026 | 27,60 | 27,90 | 27,50 | 27,70 | 3,36% | - |
| 08.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 200,00 |
| 07.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | 1,00 |
| 06.01.2026 | 26,50 | 27,10 | 26,20 | 27,10 | 7,54% | - |
| 05.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 286,00 |
| 02.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 135,00 |
| 30.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 13,00 |
| 29.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | 135,00 |
| 23.12.2025 | 25,10 | 25,50 | 25,00 | 25,30 | 0,40% | - |
| 22.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 255,00 |
| 19.12.2025 | 24,80 | 25,50 | 24,80 | 25,10 | -0,40% | - |
| 18.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,86% | 160,00 |