124,000€
-0,28%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 123,40 | 125,83 | 123,10 | 124,95 | 1,46% | - |
| 19.06.2026 | 123,50 | 123,65 | 123,10 | 123,15 | -0,40% | - |
| 18.06.2026 | 124,30 | 125,00 | 122,45 | 123,65 | 0,00% | - |
| 17.06.2026 | 123,65 | 123,65 | 123,65 | 123,65 | -0,56% | 26,00 |
| 16.06.2026 | 124,55 | 124,55 | 124,35 | 124,35 | -4,24% | 51,00 |
| 15.06.2026 | 129,85 | 129,85 | 129,85 | 129,85 | 1,03% | 3,00 |
| 12.06.2026 | 131,55 | 132,40 | 128,27 | 128,52 | -1,87% | - |
| 11.06.2026 | 130,95 | 131,75 | 129,52 | 130,98 | 2,24% | - |
| 10.06.2026 | 128,10 | 128,10 | 128,10 | 128,10 | -1,12% | 20,00 |
| 09.06.2026 | 129,55 | 129,55 | 129,55 | 129,55 | -0,82% | 70,00 |
| 08.06.2026 | 131,85 | 132,65 | 129,18 | 130,63 | -0,93% | - |
| 05.06.2026 | 129,73 | 133,93 | 129,48 | 131,85 | 2,13% | - |
| 04.06.2026 | 129,10 | 129,10 | 129,10 | 129,10 | 0,86% | 1,00 |
| 03.06.2026 | 128,00 | 128,00 | 128,00 | 128,00 | -1,95% | 16,00 |
| 02.06.2026 | 130,48 | 131,05 | 128,95 | 130,55 | -0,06% | - |
| 01.06.2026 | 128,73 | 131,27 | 127,95 | 130,63 | 1,14% | - |
| 29.05.2026 | 129,45 | 130,55 | 128,05 | 129,15 | -0,94% | - |
| 28.05.2026 | 130,93 | 132,27 | 130,00 | 130,38 | -2,63% | - |
| 27.05.2026 | 133,90 | 133,90 | 133,90 | 133,90 | 1,44% | 1,00 |
| 26.05.2026 | 132,00 | 132,00 | 132,00 | 132,00 | -2,89% | 65,00 |
| 25.05.2026 | 135,68 | 136,00 | 135,60 | 135,93 | 0,44% | - |
| 22.05.2026 | 135,30 | 136,33 | 134,02 | 135,33 | -0,02% | - |
| 21.05.2026 | 136,43 | 137,08 | 133,43 | 135,35 | -0,46% | - |
| 20.05.2026 | 137,45 | 138,18 | 133,90 | 135,98 | -1,54% | - |
| 19.05.2026 | 138,10 | 141,58 | 138,00 | 138,10 | 0,15% | - |
| 18.05.2026 | 134,80 | 139,98 | 134,55 | 137,90 | 1,55% | - |
| 15.05.2026 | 137,45 | 141,05 | 135,77 | 135,80 | -1,20% | - |
| 14.05.2026 | 137,63 | 140,20 | 136,40 | 137,45 | 0,38% | - |
| 13.05.2026 | 137,35 | 138,08 | 135,68 | 136,93 | -0,73% | - |
| 12.05.2026 | 137,60 | 137,93 | 137,40 | 137,93 | 0,68% | - |
| 11.05.2026 | 141,00 | 141,10 | 135,75 | 137,00 | -3,06% | - |
| 08.05.2026 | 140,25 | 142,23 | 139,27 | 141,33 | 0,12% | - |
| 07.05.2026 | 141,05 | 141,15 | 141,05 | 141,15 | -2,81% | 2,00 |
| 06.05.2026 | 144,55 | 145,43 | 144,38 | 145,23 | 0,61% | - |
| 05.05.2026 | 142,65 | 144,83 | 140,90 | 144,35 | 2,89% | - |
| 04.05.2026 | 140,30 | 140,30 | 140,30 | 140,30 | -2,59% | 1,00 |
| 30.04.2026 | 144,20 | 145,93 | 142,35 | 144,02 | -1,03% | - |
| 29.04.2026 | 143,77 | 145,88 | 142,40 | 145,52 | 1,77% | - |
| 28.04.2026 | 141,33 | 144,65 | 140,00 | 143,00 | 1,56% | - |
| 27.04.2026 | 139,10 | 141,80 | 137,90 | 140,80 | 1,64% | - |
| 24.04.2026 | 141,20 | 144,10 | 137,63 | 138,52 | -1,65% | - |
| 23.04.2026 | 140,85 | 140,85 | 140,85 | 140,85 | -4,67% | 1,00 |
| 22.04.2026 | 148,45 | 149,20 | 145,73 | 147,75 | -0,02% | - |
| 21.04.2026 | 148,65 | 149,55 | 146,80 | 147,77 | -0,45% | - |
| 20.04.2026 | 147,80 | 149,30 | 146,80 | 148,45 | 0,56% | - |
| 17.04.2026 | 146,25 | 148,55 | 144,43 | 147,63 | 1,62% | - |
| 16.04.2026 | 144,13 | 147,18 | 144,13 | 145,27 | 0,54% | - |
| 15.04.2026 | 143,00 | 145,98 | 142,90 | 144,50 | 1,33% | - |
| 14.04.2026 | 140,77 | 142,75 | 140,35 | 142,60 | 1,26% | - |
| 13.04.2026 | 141,58 | 143,93 | 139,55 | 140,83 | -0,90% | - |
| 10.04.2026 | 143,55 | 145,10 | 139,50 | 142,10 | -1,58% | - |
| 09.04.2026 | 147,13 | 148,50 | 143,33 | 144,38 | -3,33% | - |
| 08.04.2026 | 149,35 | 149,35 | 149,35 | 149,35 | 1,37% | 1,00 |
| 07.04.2026 | 149,73 | 150,73 | 147,08 | 147,33 | -0,12% | - |
| 02.04.2026 | 147,50 | 147,50 | 146,50 | 147,50 | 0,00% | - |
| 01.04.2026 | 147,50 | 148,50 | 144,00 | 147,50 | -0,34% | - |
| 31.03.2026 | 147,00 | 148,00 | 147,00 | 148,00 | 1,02% | 2,00 |
| 30.03.2026 | 144,50 | 147,50 | 143,00 | 146,50 | 1,03% | - |
| 27.03.2026 | 147,00 | 147,00 | 145,00 | 145,00 | -3,33% | 15,00 |
| 26.03.2026 | 148,00 | 150,00 | 148,00 | 150,00 | 2,39% | 100,00 |
| 25.03.2026 | 146,50 | 146,50 | 145,50 | 146,50 | 0,69% | - |
| 24.03.2026 | 145,50 | 146,50 | 143,50 | 145,50 | 0,69% | - |
| 23.03.2026 | 138,50 | 145,50 | 138,50 | 144,50 | 2,48% | - |
| 20.03.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -0,70% | 36,00 |
| 19.03.2026 | 142,00 | 142,00 | 142,00 | 142,00 | -2,07% | 82,00 |
| 18.03.2026 | 146,00 | 146,00 | 145,00 | 145,00 | -0,34% | 58,00 |
| 17.03.2026 | 140,50 | 145,50 | 140,50 | 145,50 | 2,83% | - |
| 16.03.2026 | 144,50 | 144,50 | 140,50 | 141,50 | -2,08% | - |
| 13.03.2026 | 142,50 | 145,00 | 141,50 | 144,50 | 2,48% | - |
| 12.03.2026 | 141,00 | 141,00 | 141,00 | 141,00 | 1,08% | 10,00 |
| 11.03.2026 | 138,50 | 140,00 | 137,50 | 139,50 | -3,46% | - |
| 10.03.2026 | 143,50 | 144,50 | 143,50 | 144,50 | 0,70% | - |
| 09.03.2026 | 142,50 | 143,50 | 140,50 | 143,50 | 0,70% | - |
| 06.03.2026 | 141,50 | 142,50 | 140,00 | 142,50 | 0,71% | - |
| 05.03.2026 | 140,50 | 142,50 | 138,50 | 141,50 | -0,35% | - |
| 04.03.2026 | 142,00 | 142,00 | 141,00 | 142,00 | -0,35% | 157,00 |
| 03.03.2026 | 137,50 | 142,50 | 136,50 | 142,50 | 2,89% | - |
| 02.03.2026 | 134,50 | 138,50 | 133,50 | 138,50 | 2,97% | - |
| 27.02.2026 | 134,50 | 134,50 | 132,50 | 134,50 | -0,74% | - |
| 26.02.2026 | 133,50 | 137,50 | 132,50 | 135,50 | 3,04% | - |
| 25.02.2026 | 133,50 | 133,50 | 130,50 | 131,50 | -1,50% | - |
| 24.02.2026 | 131,50 | 134,50 | 130,50 | 133,50 | 1,14% | - |
| 23.02.2026 | 133,00 | 133,00 | 132,00 | 132,00 | -1,49% | 77,00 |
| 20.02.2026 | 132,00 | 134,00 | 132,00 | 134,00 | -4,29% | 81,00 |
| 19.02.2026 | 141,00 | 141,00 | 140,00 | 140,00 | -1,75% | 116,00 |
| 18.02.2026 | 139,00 | 142,50 | 139,00 | 142,50 | 4,40% | - |
| 17.02.2026 | 135,50 | 137,50 | 134,50 | 136,50 | 0,00% | - |
| 16.02.2026 | 136,50 | 136,50 | 135,50 | 136,50 | 0,74% | - |
| 13.02.2026 | 133,00 | 136,50 | 131,00 | 135,50 | 0,37% | - |
| 12.02.2026 | 135,00 | 135,00 | 135,00 | 135,00 | -0,74% | 4,00 |
| 11.02.2026 | 136,00 | 136,00 | 136,00 | 136,00 | -5,23% | 51,00 |
| 10.02.2026 | 139,50 | 144,50 | 139,50 | 143,50 | 1,41% | - |
| 09.02.2026 | 142,50 | 143,50 | 138,00 | 141,50 | -1,39% | - |
| 06.02.2026 | 143,50 | 143,50 | 141,50 | 143,50 | 1,77% | - |
| 05.02.2026 | 141,00 | 141,00 | 141,00 | 141,00 | -0,70% | 2,00 |
| 04.02.2026 | 142,00 | 142,00 | 142,00 | 142,00 | 2,16% | 210,00 |
| 03.02.2026 | 139,00 | 139,00 | 139,00 | 139,00 | -5,44% | 80,00 |
| 02.02.2026 | 147,00 | 147,00 | 147,00 | 147,00 | 2,44% | 109,00 |
| 30.01.2026 | 144,50 | 144,50 | 143,50 | 143,50 | 1,41% | - |
| 29.01.2026 | 146,50 | 147,50 | 141,50 | 141,50 | -3,41% | - |