129,875€
-0,35%
Echtzeit-Aktienkurs Grand Canyon Education
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 130,20 | 130,20 | 130,20 | 130,20 | -0,10% | 71,00 |
| 08.09.2026 | 130,27 | 131,38 | 129,25 | 130,33 | -0,13% | - |
| 07.09.2026 | 130,93 | 131,00 | 130,30 | 130,50 | -1,01% | - |
| 04.09.2026 | 131,08 | 131,90 | 127,85 | 131,83 | 0,36% | - |
| 03.09.2026 | 129,20 | 131,48 | 127,28 | 131,35 | 1,27% | - |
| 02.09.2026 | 129,58 | 130,45 | 128,77 | 129,70 | 0,00% | - |
| 01.09.2026 | 127,78 | 130,50 | 126,88 | 129,70 | 1,21% | - |
| 31.08.2026 | 130,10 | 130,35 | 128,15 | 128,15 | -1,80% | - |
| 28.08.2026 | 128,98 | 131,05 | 128,93 | 130,50 | 1,56% | - |
| 27.08.2026 | 127,85 | 129,00 | 126,30 | 128,50 | 0,53% | - |
| 26.08.2026 | 127,78 | 127,88 | 127,78 | 127,83 | -0,25% | - |
| 25.08.2026 | 122,45 | 128,95 | 119,30 | 128,15 | 1,36% | - |
| 24.08.2026 | 126,20 | 129,30 | 126,13 | 126,43 | 0,68% | - |
| 21.08.2026 | 125,18 | 126,83 | 124,00 | 125,58 | 0,26% | - |
| 20.08.2026 | 125,83 | 126,48 | 124,00 | 125,25 | -0,91% | - |
| 19.08.2026 | 126,50 | 128,30 | 126,05 | 126,40 | -0,82% | - |
| 18.08.2026 | 122,33 | 128,23 | 122,15 | 127,45 | 4,30% | - |
| 17.08.2026 | 123,65 | 124,10 | 122,20 | 122,20 | -1,81% | 52,00 |
| 14.08.2026 | 124,45 | 124,45 | 124,45 | 124,45 | -1,27% | 10,00 |
| 13.08.2026 | 123,35 | 126,73 | 123,35 | 126,05 | 1,92% | - |
| 12.08.2026 | 125,13 | 125,43 | 122,23 | 123,68 | -1,28% | - |
| 11.08.2026 | 126,90 | 128,45 | 124,70 | 125,28 | -4,44% | - |
| 10.08.2026 | 131,10 | 131,10 | 131,10 | 131,10 | -0,30% | 1,00 |
| 07.08.2026 | 131,50 | 131,50 | 131,50 | 131,50 | 1,52% | 7,00 |
| 06.08.2026 | 130,70 | 131,00 | 124,70 | 129,52 | -1,84% | - |
| 05.08.2026 | 131,95 | 131,95 | 131,95 | 131,95 | 1,46% | 1,00 |
| 04.08.2026 | 131,38 | 132,88 | 128,58 | 130,05 | 2,44% | - |
| 03.08.2026 | 126,95 | 126,95 | 126,95 | 126,95 | -4,94% | 35,00 |
| 31.07.2026 | 133,55 | 133,55 | 133,55 | 133,55 | 3,15% | 10,00 |
| 30.07.2026 | 139,18 | 139,65 | 128,75 | 129,48 | -1,88% | - |
| 29.07.2026 | 131,95 | 131,95 | 131,95 | 131,95 | -0,06% | 37,00 |
| 28.07.2026 | 127,45 | 133,10 | 127,43 | 132,02 | 3,79% | - |
| 27.07.2026 | 123,68 | 127,20 | 123,50 | 127,20 | 2,66% | - |
| 24.07.2026 | 122,35 | 124,40 | 122,30 | 123,90 | 4,42% | - |
| 23.07.2026 | 118,40 | 118,65 | 118,40 | 118,65 | -0,84% | 22,00 |
| 22.07.2026 | 121,25 | 121,58 | 117,95 | 119,65 | -1,48% | - |
| 21.07.2026 | 122,58 | 122,65 | 119,48 | 121,45 | -0,55% | - |
| 20.07.2026 | 122,58 | 123,88 | 121,83 | 122,13 | -2,61% | - |
| 17.07.2026 | 124,25 | 125,40 | 123,98 | 125,40 | 1,95% | - |
| 16.07.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -0,04% | 7,00 |
| 15.07.2026 | 130,43 | 131,15 | 121,10 | 123,05 | -6,35% | - |
| 14.07.2026 | 134,50 | 134,55 | 130,65 | 131,40 | -2,16% | - |
| 13.07.2026 | 131,93 | 134,80 | 131,85 | 134,30 | 1,86% | - |
| 10.07.2026 | 131,63 | 133,30 | 131,55 | 131,85 | 0,19% | - |
| 09.07.2026 | 132,05 | 132,10 | 130,25 | 131,60 | 0,04% | - |
| 08.07.2026 | 133,75 | 134,93 | 131,55 | 131,55 | -1,83% | - |
| 07.07.2026 | 134,25 | 137,10 | 133,63 | 134,00 | 0,22% | - |
| 06.07.2026 | 133,63 | 134,60 | 132,77 | 133,70 | 0,21% | - |
| 03.07.2026 | 133,60 | 133,68 | 133,00 | 133,43 | -0,09% | - |
| 02.07.2026 | 130,27 | 134,05 | 129,55 | 133,55 | 3,97% | - |
| 01.07.2026 | 128,45 | 128,45 | 128,45 | 128,45 | 1,10% | 20,00 |
| 30.06.2026 | 124,58 | 127,08 | 123,73 | 127,05 | 0,59% | - |
| 29.06.2026 | 128,80 | 128,80 | 126,30 | 126,30 | -0,81% | 21,00 |
| 26.06.2026 | 125,38 | 128,08 | 124,65 | 127,33 | -0,04% | - |
| 25.06.2026 | 127,23 | 130,02 | 126,98 | 127,38 | 0,30% | - |
| 24.06.2026 | 127,00 | 127,00 | 127,00 | 127,00 | 0,99% | 1,00 |
| 23.06.2026 | 123,98 | 127,18 | 123,30 | 125,75 | 0,64% | - |
| 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% | - |