42,700€
-1,39%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 43,20 | 43,30 | 43,20 | 43,30 | 0,00% | - |
| 13.10.2026 | 43,10 | 43,70 | 42,90 | 43,30 | 1,41% | - |
| 12.10.2026 | 42,80 | 43,50 | 41,50 | 42,70 | 0,00% | - |
| 09.10.2026 | 42,60 | 44,95 | 42,50 | 42,70 | 2,89% | - |
| 08.10.2026 | 41,10 | 41,80 | 40,80 | 41,50 | -0,72% | - |
| 07.10.2026 | 41,10 | 41,80 | 40,70 | 41,80 | 4,50% | - |
| 06.10.2026 | 39,60 | 40,30 | 39,60 | 40,00 | 1,52% | - |
| 05.10.2026 | 39,00 | 39,90 | 39,00 | 39,40 | 1,03% | - |
| 02.10.2026 | 38,50 | 39,60 | 37,30 | 39,00 | -0,76% | - |
| 01.10.2026 | 37,30 | 39,30 | 35,10 | 39,30 | 9,17% | - |
| 30.09.2026 | 36,20 | 36,70 | 34,30 | 36,00 | 0,00% | - |
| 29.09.2026 | 35,70 | 37,70 | 35,70 | 36,00 | -1,64% | - |
| 28.09.2026 | 36,60 | 38,00 | 36,50 | 36,60 | -2,40% | - |
| 25.09.2026 | 37,60 | 37,60 | 37,50 | 37,50 | 0,54% | - |
| 24.09.2026 | 36,40 | 38,50 | 36,10 | 37,30 | 6,27% | - |
| 23.09.2026 | 35,50 | 36,10 | 35,00 | 35,10 | -7,14% | - |
| 22.09.2026 | 37,80 | 37,90 | 37,80 | 37,80 | -0,53% | - |
| 21.09.2026 | 38,20 | 38,90 | 37,50 | 38,00 | -1,55% | - |
| 18.09.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,78% | - |
| 17.09.2026 | 38,80 | 39,70 | 38,50 | 39,30 | 2,08% | - |
| 16.09.2026 | 38,80 | 39,50 | 38,40 | 38,50 | -0,52% | - |
| 15.09.2026 | 38,50 | 39,20 | 38,50 | 38,70 | -1,28% | - |
| 14.09.2026 | 38,80 | 39,60 | 38,80 | 39,20 | 1,55% | - |
| 11.09.2026 | 38,70 | 38,70 | 38,60 | 38,60 | -0,26% | - |
| 10.09.2026 | 38,70 | 39,40 | 38,60 | 38,70 | 0,26% | - |
| 09.09.2026 | 39,10 | 39,70 | 38,60 | 38,60 | -1,78% | - |
| 08.09.2026 | 38,60 | 39,70 | 38,40 | 39,30 | 0,51% | - |
| 07.09.2026 | 39,10 | 39,10 | 39,00 | 39,10 | -0,76% | - |
| 04.09.2026 | 39,00 | 39,70 | 39,00 | 39,40 | 0,51% | - |
| 03.09.2026 | 39,50 | 40,10 | 39,00 | 39,20 | -1,75% | - |
| 02.09.2026 | 39,60 | 40,00 | 39,50 | 39,90 | 1,01% | - |
| 01.09.2026 | 39,30 | 40,10 | 39,10 | 39,50 | -0,25% | - |
| 31.08.2026 | 39,70 | 40,50 | 39,10 | 39,60 | 0,25% | - |
| 28.08.2026 | 39,60 | 40,30 | 39,20 | 39,50 | -0,75% | - |
| 27.08.2026 | 40,20 | 40,20 | 39,80 | 39,80 | 0,76% | - |
| 26.08.2026 | 39,60 | 39,70 | 39,50 | 39,50 | 0,25% | - |
| 25.08.2026 | 39,70 | 40,30 | 38,40 | 39,40 | -1,50% | - |
| 24.08.2026 | 39,00 | 40,10 | 38,90 | 40,00 | 5,26% | - |
| 21.08.2026 | 37,30 | 38,50 | 37,30 | 38,00 | 0,00% | - |
| 20.08.2026 | 38,40 | 39,00 | 37,40 | 38,00 | -2,31% | - |
| 19.08.2026 | 38,60 | 39,20 | 38,50 | 38,90 | 1,04% | - |
| 18.08.2026 | 38,30 | 39,00 | 38,20 | 38,50 | 0,00% | - |
| 17.08.2026 | 39,10 | 39,70 | 38,40 | 38,50 | -0,26% | - |
| 14.08.2026 | 39,20 | 39,90 | 38,50 | 38,60 | -3,02% | - |
| 13.08.2026 | 39,20 | 40,30 | 38,90 | 39,80 | 0,51% | - |
| 12.08.2026 | 39,70 | 40,50 | 38,70 | 39,60 | 2,59% | - |
| 11.08.2026 | 41,00 | 44,80 | 38,60 | 38,60 | -9,18% | 130,00 |
| 10.08.2026 | 44,30 | 45,00 | 41,90 | 42,50 | -4,06% | - |
| 07.08.2026 | 44,10 | 44,70 | 44,00 | 44,30 | -5,14% | - |
| 06.08.2026 | 46,60 | 46,80 | 46,60 | 46,70 | 1,08% | - |
| 05.08.2026 | 46,30 | 47,30 | 45,60 | 46,20 | 0,65% | - |
| 04.08.2026 | 46,30 | 46,90 | 45,50 | 45,90 | 3,61% | - |
| 03.08.2026 | 42,10 | 44,40 | 42,00 | 44,30 | 4,48% | - |
| 31.07.2026 | 43,20 | 44,40 | 41,60 | 42,40 | -5,99% | - |
| 30.07.2026 | 44,80 | 45,60 | 44,80 | 45,10 | 0,22% | - |
| 29.07.2026 | 44,00 | 46,00 | 43,50 | 45,00 | 1,81% | - |
| 28.07.2026 | 43,60 | 44,20 | 43,50 | 44,20 | 3,27% | - |
| 27.07.2026 | 42,00 | 42,90 | 41,90 | 42,80 | 2,15% | - |
| 24.07.2026 | 42,40 | 43,10 | 41,80 | 41,90 | -1,18% | - |
| 23.07.2026 | 41,50 | 42,50 | 41,30 | 42,40 | 2,17% | - |
| 22.07.2026 | 43,00 | 43,60 | 41,50 | 41,50 | -3,94% | - |
| 21.07.2026 | 43,30 | 43,30 | 43,20 | 43,20 | -2,70% | - |
| 20.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 17.07.2026 | 44,80 | 45,50 | 43,00 | 43,80 | -1,35% | - |
| 16.07.2026 | 43,00 | 45,10 | 42,40 | 44,40 | -12,51% | - |
| 15.07.2026 | 50,85 | 50,85 | 50,75 | 50,75 | 0,50% | - |
| 14.07.2026 | 52,25 | 52,75 | 50,40 | 50,50 | -3,35% | - |
| 13.07.2026 | 52,00 | 52,25 | 50,35 | 52,25 | 2,96% | - |
| 10.07.2026 | 50,75 | 50,75 | 50,65 | 50,75 | 0,00% | - |
| 09.07.2026 | 50,85 | 50,85 | 50,75 | 50,75 | -2,87% | - |
| 08.07.2026 | 52,00 | 52,25 | 52,00 | 52,25 | 2,25% | - |
| 07.07.2026 | 50,40 | 51,10 | 50,40 | 51,10 | -0,58% | - |
| 06.07.2026 | 49,80 | 51,40 | 49,15 | 51,40 | 3,84% | - |
| 03.07.2026 | 49,60 | 49,60 | 49,50 | 49,50 | 0,81% | - |
| 02.07.2026 | 49,15 | 49,15 | 48,50 | 49,10 | 2,51% | - |
| 01.07.2026 | 47,20 | 47,90 | 47,20 | 47,90 | 1,91% | - |
| 30.06.2026 | 46,60 | 47,30 | 46,40 | 47,00 | -1,88% | - |
| 29.06.2026 | 48,00 | 48,00 | 47,90 | 47,90 | 1,05% | - |
| 26.06.2026 | 47,20 | 47,90 | 47,20 | 47,40 | 1,94% | - |
| 25.06.2026 | 46,10 | 46,70 | 45,90 | 46,50 | 0,65% | - |
| 24.06.2026 | 46,30 | 47,40 | 45,60 | 46,20 | 1,54% | - |
| 23.06.2026 | 47,30 | 48,10 | 45,50 | 45,50 | -2,57% | - |
| 22.06.2026 | 46,60 | 46,90 | 45,70 | 46,70 | 1,08% | - |
| 19.06.2026 | 47,00 | 47,00 | 46,20 | 46,20 | 1,32% | - |
| 17.06.2026 | 44,80 | 45,90 | 44,40 | 45,60 | 1,79% | - |
| 16.06.2026 | 44,70 | 44,80 | 44,70 | 44,80 | -0,88% | - |
| 15.06.2026 | 45,10 | 45,80 | 44,10 | 45,20 | -3,83% | - |
| 12.06.2026 | 46,40 | 47,10 | 46,20 | 47,00 | 0,43% | - |
| 11.06.2026 | 46,80 | 46,90 | 46,80 | 46,80 | 2,86% | - |
| 10.06.2026 | 45,50 | 46,20 | 45,30 | 45,50 | 1,11% | - |
| 09.06.2026 | 45,00 | 45,10 | 45,00 | 45,00 | -2,60% | - |
| 08.06.2026 | 46,50 | 46,50 | 46,20 | 46,20 | 1,09% | - |
| 05.06.2026 | 45,60 | 45,70 | 45,60 | 45,70 | -1,93% | - |
| 04.06.2026 | 45,20 | 47,00 | 45,10 | 46,60 | 2,64% | - |
| 03.06.2026 | 45,00 | 45,80 | 45,00 | 45,40 | 1,34% | - |
| 02.06.2026 | 44,10 | 44,90 | 44,00 | 44,80 | 3,23% | - |
| 01.06.2026 | 42,20 | 43,70 | 42,20 | 43,40 | 2,36% | - |
| 29.05.2026 | 43,80 | 44,60 | 42,40 | 42,40 | -5,99% | - |
| 28.05.2026 | 44,80 | 45,60 | 44,80 | 45,10 | -1,53% | - |
| 27.05.2026 | 45,30 | 46,10 | 45,30 | 45,80 | 2,46% | - |