44,400€
-2,42%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 45,60 | 46,40 | 43,90 | 44,40 | -2,42% | - |
| 20.05.2026 | 46,20 | 47,00 | 45,30 | 45,50 | -2,57% | - |
| 19.05.2026 | 46,70 | 46,80 | 46,70 | 46,70 | 1,30% | - |
| 18.05.2026 | 45,80 | 46,40 | 45,80 | 46,10 | 1,10% | - |
| 15.05.2026 | 47,20 | 47,40 | 45,10 | 45,60 | 0,00% | - |
| 14.05.2026 | 45,20 | 46,00 | 45,20 | 45,60 | 5,56% | - |
| 13.05.2026 | 45,10 | 46,80 | 42,90 | 43,20 | -5,88% | - |
| 12.05.2026 | 47,90 | 49,25 | 45,70 | 45,90 | -3,77% | - |
| 11.05.2026 | 47,60 | 49,00 | 46,30 | 47,70 | 0,00% | - |
| 08.05.2026 | 46,40 | 48,10 | 46,00 | 47,70 | 0,63% | - |
| 07.05.2026 | 47,30 | 48,10 | 47,30 | 47,40 | -0,63% | - |
| 06.05.2026 | 49,50 | 50,40 | 47,60 | 47,70 | -3,05% | - |
| 05.05.2026 | 49,25 | 50,05 | 49,20 | 49,20 | -1,01% | - |
| 04.05.2026 | 49,65 | 49,75 | 49,65 | 49,70 | -0,10% | - |
| 30.04.2026 | 49,50 | 50,05 | 49,30 | 49,75 | 0,51% | - |
| 29.04.2026 | 49,75 | 49,75 | 49,10 | 49,50 | 0,00% | - |
| 28.04.2026 | 48,70 | 49,50 | 48,70 | 49,50 | 4,21% | - |
| 27.04.2026 | 47,50 | 48,20 | 47,50 | 47,50 | -0,84% | - |
| 24.04.2026 | 47,90 | 48,00 | 47,90 | 47,90 | -1,84% | - |
| 23.04.2026 | 51,50 | 52,50 | 48,50 | 48,80 | -3,84% | - |
| 22.04.2026 | 51,05 | 51,05 | 50,75 | 50,75 | -0,98% | - |
| 21.04.2026 | 51,75 | 52,50 | 51,00 | 51,25 | -0,97% | - |
| 20.04.2026 | 51,50 | 52,50 | 51,25 | 51,75 | 2,99% | - |
| 17.04.2026 | 51,25 | 51,25 | 50,25 | 50,25 | 1,52% | - |
| 16.04.2026 | 48,90 | 49,60 | 48,90 | 49,50 | 0,20% | - |
| 15.04.2026 | 48,60 | 49,40 | 48,60 | 49,40 | 2,07% | - |
| 14.04.2026 | 48,60 | 49,50 | 46,80 | 48,40 | -3,49% | - |
| 13.04.2026 | 49,75 | 50,85 | 49,75 | 50,15 | 0,00% | - |
| 10.04.2026 | 49,75 | 50,50 | 49,70 | 50,15 | 1,11% | 50,00 |
| 09.04.2026 | 49,60 | 50,40 | 49,00 | 49,60 | 1,22% | - |
| 08.04.2026 | 49,30 | 50,05 | 48,90 | 49,00 | -0,41% | - |
| 07.04.2026 | 50,20 | 51,20 | 49,20 | 49,20 | -1,01% | - |
| 02.04.2026 | 49,85 | 49,90 | 49,70 | 49,70 | -0,30% | - |
| 01.04.2026 | 49,20 | 50,05 | 49,00 | 49,85 | 1,53% | 11,00 |
| 31.03.2026 | 49,30 | 50,05 | 48,70 | 49,10 | -1,21% | - |
| 30.03.2026 | 49,60 | 49,85 | 49,60 | 49,70 | 0,40% | - |
| 27.03.2026 | 49,85 | 50,75 | 49,40 | 49,50 | -2,94% | - |
| 26.03.2026 | 50,75 | 51,50 | 50,05 | 51,00 | 5,15% | - |
| 25.03.2026 | 48,50 | 48,50 | 48,40 | 48,50 | 0,83% | - |
| 24.03.2026 | 47,80 | 48,60 | 47,60 | 48,10 | 0,21% | - |
| 23.03.2026 | 46,60 | 48,50 | 46,60 | 48,00 | 1,27% | - |
| 20.03.2026 | 47,10 | 47,90 | 47,10 | 47,40 | 0,64% | - |
| 19.03.2026 | 47,40 | 48,30 | 46,80 | 47,10 | -3,09% | - |
| 18.03.2026 | 48,50 | 49,50 | 48,40 | 48,60 | 0,21% | - |
| 17.03.2026 | 48,20 | 48,95 | 48,20 | 48,50 | 2,97% | - |
| 16.03.2026 | 50,40 | 51,40 | 46,80 | 47,10 | -6,27% | - |
| 13.03.2026 | 41,70 | 51,25 | 41,50 | 50,25 | 22,26% | - |
| 12.03.2026 | 39,60 | 41,60 | 38,90 | 41,10 | 3,79% | 40,00 |
| 11.03.2026 | 39,10 | 39,60 | 39,10 | 39,60 | 0,51% | - |
| 10.03.2026 | 39,10 | 39,50 | 39,10 | 39,40 | 0,25% | - |
| 09.03.2026 | 38,90 | 39,70 | 37,30 | 39,30 | 0,77% | - |
| 06.03.2026 | 39,10 | 39,70 | 38,80 | 39,00 | -2,01% | - |
| 05.03.2026 | 39,60 | 40,30 | 39,60 | 39,80 | -0,25% | - |
| 04.03.2026 | 39,90 | 40,70 | 39,60 | 39,90 | 2,57% | - |
| 03.03.2026 | 39,50 | 40,40 | 38,80 | 38,90 | -0,77% | - |
| 02.03.2026 | 38,90 | 39,90 | 38,30 | 39,20 | 1,29% | - |
| 27.02.2026 | 38,70 | 38,70 | 38,60 | 38,70 | -0,51% | - |
| 26.02.2026 | 38,60 | 39,30 | 38,60 | 38,90 | 0,78% | - |
| 25.02.2026 | 38,50 | 39,20 | 37,60 | 38,60 | 1,05% | - |
| 24.02.2026 | 36,80 | 38,20 | 36,80 | 38,20 | 1,87% | - |
| 23.02.2026 | 37,20 | 37,80 | 37,10 | 37,50 | 2,74% | - |
| 20.02.2026 | 36,90 | 37,60 | 36,30 | 36,50 | -0,82% | - |
| 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 | -1,59% | - |
| 16.02.2026 | 37,60 | 37,80 | 37,60 | 37,70 | 2,72% | - |
| 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 | 0,00% | - |
| 20.01.2026 | 34,50 | 35,20 | 34,00 | 34,50 | -0,29% | - |
| 19.01.2026 | 34,60 | 34,60 | 34,50 | 34,60 | 0,00% | - |
| 16.01.2026 | 34,90 | 35,50 | 34,10 | 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 | 0,93% | - |
| 30.12.2025 | 31,90 | 32,50 | 31,90 | 32,20 | 0,31% | - |
| 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% | - |