24,500€
-1,21%
Echtzeit-Aktienkurs Perdoceo Education Corp.
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -7,46% | 1.000,00 |
| 04.11.2026 | 26,50 | 26,80 | 26,40 | 26,80 | 1,52% | - |
| 03.11.2026 | 26,30 | 26,50 | 26,30 | 26,40 | -5,71% | - |
| 30.10.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -0,36% | - |
| 29.10.2026 | 28,40 | 28,70 | 28,10 | 28,10 | -1,75% | - |
| 28.10.2026 | 29,10 | 29,10 | 28,60 | 28,60 | -5,92% | - |
| 26.10.2026 | 30,30 | 30,50 | 30,30 | 30,40 | 5,19% | - |
| 22.10.2026 | 29,10 | 29,10 | 28,90 | 28,90 | -0,34% | - |
| 21.10.2026 | 29,80 | 29,90 | 29,00 | 29,00 | -2,36% | - |
| 20.10.2026 | 30,20 | 30,60 | 29,70 | 29,70 | -1,00% | - |
| 19.10.2026 | 30,10 | 30,20 | 29,90 | 30,00 | -0,66% | - |
| 15.10.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | 236,00 |
| 14.10.2026 | 30,20 | 30,30 | 29,70 | 29,90 | -1,32% | - |
| 13.10.2026 | 30,30 | 30,50 | 30,10 | 30,30 | 0,66% | - |
| 12.10.2026 | 30,10 | 30,30 | 30,10 | 30,10 | 0,00% | - |
| 09.10.2026 | 29,70 | 30,40 | 29,70 | 30,10 | 5,99% | - |
| 07.10.2026 | 28,50 | 28,70 | 28,40 | 28,40 | 0,71% | - |
| 06.10.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | 6,00 |
| 05.10.2026 | 28,50 | 28,90 | 28,40 | 28,50 | 0,71% | - |
| 02.10.2026 | 28,30 | 28,40 | 28,30 | 28,30 | 5,60% | - |
| 30.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 15,00 |
| 29.09.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | 37,00 |
| 28.09.2026 | 26,80 | 27,10 | 26,30 | 26,70 | -2,91% | - |
| 25.09.2026 | 27,90 | 28,00 | 27,30 | 27,50 | -0,36% | - |
| 24.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 134,00 |
| 23.09.2026 | 27,30 | 27,50 | 27,20 | 27,40 | -2,49% | - |
| 22.09.2026 | 28,10 | 28,20 | 28,10 | 28,10 | -1,06% | - |
| 21.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 15,00 |
| 18.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | 16,00 |
| 17.09.2026 | 29,20 | 29,20 | 28,70 | 28,70 | 0,35% | - |
| 16.09.2026 | 28,50 | 28,60 | 28,50 | 28,60 | 0,70% | - |
| 15.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 100,00 |
| 14.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,05% | 165,00 |
| 11.09.2026 | 28,50 | 28,60 | 28,40 | 28,50 | -0,35% | - |
| 10.09.2026 | 28,70 | 28,70 | 28,40 | 28,60 | 0,70% | - |
| 09.09.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | 127,00 |
| 08.09.2026 | 28,30 | 28,70 | 28,30 | 28,30 | -0,35% | - |
| 07.09.2026 | 28,50 | 28,50 | 28,40 | 28,40 | -0,35% | - |
| 04.09.2026 | 28,40 | 28,70 | 27,90 | 28,50 | -0,70% | - |
| 03.09.2026 | 28,50 | 28,90 | 27,90 | 28,70 | 0,35% | - |
| 02.09.2026 | 28,50 | 28,60 | 28,40 | 28,60 | 1,06% | - |
| 01.09.2026 | 28,50 | 28,60 | 28,30 | 28,30 | -3,08% | - |
| 28.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 3,91% | 1,00 |
| 25.08.2026 | 28,40 | 28,50 | 27,90 | 28,10 | -0,71% | - |
| 24.08.2026 | 28,20 | 28,90 | 28,20 | 28,30 | 0,71% | - |
| 21.08.2026 | 27,80 | 28,30 | 27,30 | 28,10 | 1,81% | - |
| 20.08.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 60,00 |
| 19.08.2026 | 28,10 | 28,20 | 28,10 | 28,20 | 2,17% | - |
| 18.08.2026 | 27,70 | 27,70 | 27,60 | 27,60 | 1,85% | - |
| 17.08.2026 | 27,60 | 27,80 | 27,10 | 27,10 | -0,37% | - |
| 14.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,81% | 313,00 |
| 13.08.2026 | 27,30 | 27,70 | 27,10 | 27,70 | 2,97% | - |
| 12.08.2026 | 27,20 | 27,20 | 26,90 | 26,90 | -1,47% | - |
| 11.08.2026 | 27,30 | 27,40 | 27,10 | 27,30 | -2,85% | - |
| 10.08.2026 | 29,30 | 29,40 | 27,90 | 28,10 | -5,39% | - |
| 07.08.2026 | 28,20 | 30,20 | 27,90 | 29,70 | 6,45% | - |
| 06.08.2026 | 28,60 | 28,70 | 27,10 | 27,90 | -2,11% | - |
| 05.08.2026 | 28,60 | 28,90 | 28,30 | 28,50 | 0,35% | - |
| 04.08.2026 | 28,30 | 28,50 | 28,20 | 28,40 | 4,03% | - |
| 31.07.2026 | 28,30 | 28,40 | 26,80 | 27,30 | -10,78% | - |
| 30.07.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 6,62% | 175,00 |
| 29.07.2026 | 28,90 | 29,00 | 28,70 | 28,70 | -0,69% | - |
| 28.07.2026 | 28,00 | 29,10 | 27,90 | 28,90 | 8,65% | - |
| 27.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | 1,00 |
| 24.07.2026 | 27,20 | 27,20 | 27,00 | 27,20 | 3,03% | - |
| 22.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 6,00 |
| 21.07.2026 | 26,60 | 26,80 | 26,60 | 26,60 | -5,00% | - |
| 20.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | 2,00 |
| 15.07.2026 | 32,00 | 32,00 | 29,20 | 29,20 | -8,18% | 205,00 |
| 14.07.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | 56,00 |
| 13.07.2026 | 31,30 | 31,30 | 31,10 | 31,30 | 0,00% | - |
| 10.07.2026 | 31,20 | 31,30 | 31,10 | 31,30 | 0,64% | - |
| 09.07.2026 | 30,70 | 31,10 | 30,50 | 31,10 | 0,97% | - |
| 08.07.2026 | 30,60 | 30,80 | 30,60 | 30,80 | -0,32% | 133,00 |
| 07.07.2026 | 30,60 | 30,90 | 30,30 | 30,90 | 6,19% | - |
| 02.07.2026 | 29,20 | 29,30 | 29,00 | 29,10 | 2,83% | - |
| 30.06.2026 | 28,20 | 28,70 | 28,10 | 28,30 | -3,41% | - |
| 26.06.2026 | 28,90 | 29,50 | 28,70 | 29,30 | 0,00% | - |
| 24.06.2026 | 28,70 | 29,30 | 28,50 | 29,30 | 3,17% | - |
| 23.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 4,00 |
| 22.06.2026 | 27,80 | 28,80 | 27,80 | 28,80 | 4,35% | 392,00 |
| 18.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | 1,00 |
| 17.06.2026 | 27,70 | 27,90 | 27,30 | 27,70 | -0,72% | - |
| 16.06.2026 | 27,90 | 27,90 | 27,80 | 27,90 | -1,76% | - |
| 15.06.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -7,49% | 2,00 |
| 11.06.2026 | 30,50 | 30,80 | 30,50 | 30,70 | 0,33% | - |
| 10.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | 564,00 |
| 09.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 70,00 |
| 05.06.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,83% | 400,00 |
| 04.06.2026 | 28,60 | 28,70 | 28,40 | 28,70 | 1,41% | - |
| 03.06.2026 | 28,60 | 28,70 | 28,10 | 28,30 | -1,05% | - |
| 02.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 3,25% | 50,00 |
| 01.06.2026 | 27,60 | 27,70 | 27,60 | 27,70 | -3,15% | - |
| 28.05.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 34,00 |
| 27.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | 400,00 |
| 26.05.2026 | 29,40 | 29,40 | 28,80 | 29,10 | -1,02% | - |
| 25.05.2026 | 29,40 | 29,50 | 29,40 | 29,40 | 0,68% | - |
| 22.05.2026 | 29,20 | 29,30 | 29,10 | 29,20 | 1,04% | - |
| 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% | - |