39,200€
-1,01%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2026 | 44,80 | 45,00 | 44,20 | 44,70 | 1,13% | - |
| 25.05.2026 | 44,30 | 44,30 | 44,20 | 44,20 | -1,56% | - |
| 22.05.2026 | 44,40 | 45,20 | 44,30 | 44,90 | 1,13% | - |
| 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% | - |