37,300€
1,36%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 37,50 | 38,20 | 36,40 | 36,80 | -2,90% | - |
| 18.02.2026 | 37,40 | 38,50 | 37,40 | 37,90 | 2,16% | - |
| 17.02.2026 | 37,30 | 38,40 | 36,60 | 37,10 | 1,09% | - |
| 13.02.2026 | 36,60 | 36,90 | 36,60 | 36,70 | -0,27% | - |
| 12.02.2026 | 36,40 | 37,00 | 36,40 | 36,80 | -1,08% | - |
| 11.02.2026 | 37,20 | 37,20 | 37,00 | 37,20 | 0,81% | - |
| 10.02.2026 | 37,10 | 37,70 | 36,80 | 36,90 | -3,66% | - |
| 09.02.2026 | 38,00 | 38,50 | 37,90 | 38,30 | 0,52% | - |
| 06.02.2026 | 37,60 | 38,10 | 37,50 | 38,10 | 3,25% | - |
| 05.02.2026 | 36,50 | 37,10 | 36,50 | 36,90 | 4,83% | - |
| 04.02.2026 | 35,20 | 35,20 | 35,10 | 35,20 | -3,03% | - |
| 03.02.2026 | 35,80 | 36,30 | 35,80 | 36,30 | 1,40% | - |
| 02.02.2026 | 35,30 | 35,80 | 35,20 | 35,80 | 0,85% | - |
| 30.01.2026 | 35,30 | 36,00 | 35,30 | 35,50 | 1,43% | - |
| 29.01.2026 | 34,60 | 35,30 | 34,50 | 35,00 | -1,13% | - |
| 28.01.2026 | 35,10 | 36,20 | 34,80 | 35,40 | -1,39% | - |
| 27.01.2026 | 35,50 | 36,20 | 35,50 | 35,90 | -3,23% | - |
| 26.01.2026 | 36,80 | 37,60 | 36,80 | 37,10 | -0,54% | - |
| 23.01.2026 | 37,20 | 37,30 | 37,20 | 37,30 | 0,27% | - |
| 22.01.2026 | 36,40 | 37,20 | 36,20 | 37,20 | 7,83% | - |
| 21.01.2026 | 34,60 | 34,60 | 34,50 | 34,50 | -0,29% | - |
| 19.01.2026 | 34,60 | 34,60 | 34,50 | 34,60 | -0,86% | - |
| 15.01.2026 | 33,40 | 35,30 | 33,40 | 34,90 | 4,49% | - |
| 14.01.2026 | 34,30 | 34,90 | 33,30 | 33,40 | -2,62% | - |
| 13.01.2026 | 34,80 | 35,50 | 34,20 | 34,30 | -2,56% | - |
| 12.01.2026 | 34,60 | 35,20 | 34,50 | 35,20 | 1,44% | - |
| 09.01.2026 | 34,40 | 35,10 | 34,40 | 34,70 | 2,97% | - |
| 08.01.2026 | 33,70 | 33,80 | 33,70 | 33,70 | 0,90% | - |
| 07.01.2026 | 33,50 | 33,50 | 33,40 | 33,40 | 0,91% | - |
| 06.01.2026 | 32,50 | 33,10 | 32,50 | 33,10 | 0,30% | - |
| 05.01.2026 | 30,90 | 33,10 | 30,90 | 33,00 | 1,54% | - |
| 02.01.2026 | 32,20 | 32,80 | 32,20 | 32,50 | 1,25% | - |
| 29.12.2025 | 31,90 | 32,10 | 31,90 | 32,10 | 0,00% | - |
| 23.12.2025 | 32,20 | 32,80 | 31,70 | 32,10 | -2,13% | - |
| 22.12.2025 | 32,80 | 33,30 | 32,00 | 32,80 | 0,92% | - |
| 19.12.2025 | 32,80 | 33,40 | 32,10 | 32,50 | 1,25% | - |
| 18.12.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,31% | - |
| 17.12.2025 | 32,00 | 32,90 | 32,00 | 32,20 | -0,31% | - |
| 16.12.2025 | 32,00 | 32,60 | 31,70 | 32,30 | 0,00% | - |
| 15.12.2025 | 31,50 | 32,90 | 31,40 | 32,30 | 2,54% | - |
| 12.12.2025 | 31,60 | 31,60 | 31,50 | 31,50 | -0,32% | - |
| 11.12.2025 | 30,80 | 31,80 | 30,60 | 31,60 | 4,64% | - |
| 10.12.2025 | 30,00 | 30,60 | 30,00 | 30,20 | 1,68% | - |
| 09.12.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 08.12.2025 | 29,60 | 29,70 | 29,60 | 29,60 | -1,00% | - |
| 04.12.2025 | 29,80 | 30,00 | 29,80 | 29,90 | -0,99% | - |
| 03.12.2025 | 30,50 | 30,60 | 29,80 | 30,20 | -1,63% | - |
| 02.12.2025 | 30,40 | 31,30 | 29,70 | 30,70 | 1,99% | - |
| 01.12.2025 | 30,00 | 30,10 | 30,00 | 30,10 | 1,01% | - |
| 28.11.2025 | 30,10 | 30,40 | 29,80 | 29,80 | -1,97% | - |
| 25.11.2025 | 29,80 | 30,60 | 29,70 | 30,40 | 0,33% | - |
| 24.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,98% | - |
| 21.11.2025 | 30,50 | 30,60 | 30,50 | 30,60 | -2,24% | - |
| 20.11.2025 | 30,70 | 34,40 | 30,60 | 31,30 | 7,93% | - |
| 19.11.2025 | 29,00 | 29,10 | 28,80 | 29,00 | -1,69% | - |
| 12.11.2025 | 29,80 | 31,00 | 29,50 | 29,50 | 0,34% | - |
| 11.11.2025 | 30,20 | 32,70 | 28,30 | 29,40 | 8,49% | - |
| 10.11.2025 | 26,80 | 27,10 | 26,80 | 27,10 | 1,50% | - |
| 07.11.2025 | 26,60 | 26,70 | 26,60 | 26,70 | -1,84% | - |
| 06.11.2025 | 27,30 | 27,30 | 27,10 | 27,20 | -1,09% | - |
| 05.11.2025 | 27,40 | 27,50 | 27,40 | 27,50 | -0,72% | - |
| 04.11.2025 | 28,10 | 28,30 | 27,40 | 27,70 | -6,10% | - |
| 03.11.2025 | 28,90 | 29,60 | 28,80 | 29,50 | 2,43% | - |
| 31.10.2025 | 29,60 | 29,80 | 28,30 | 28,80 | -3,68% | - |
| 30.10.2025 | 29,30 | 30,20 | 28,90 | 29,90 | 1,70% | - |
| 29.10.2025 | 30,00 | 30,10 | 28,50 | 29,40 | -1,67% | - |
| 28.10.2025 | 30,30 | 30,80 | 29,70 | 29,90 | -6,27% | - |
| 27.10.2025 | 31,10 | 31,90 | 31,10 | 31,90 | 3,24% | - |
| 24.10.2025 | 30,90 | 31,50 | 30,50 | 30,90 | 0,00% | - |
| 23.10.2025 | 30,80 | 30,90 | 30,80 | 30,90 | -4,33% | - |