33,440$
5,56%
Echtzeit-Aktienkurs Phoenix Education Partners Inc
Bid:
Ask:
Aktienkurse zur Phoenix Education Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 32,39 | 33,46 | 31,25 | 33,45 | 5,59% | 63.256,00 |
| 09.01.2026 | 32,89 | 32,89 | 31,11 | 31,68 | -4,00% | 147.229,00 |
| 08.01.2026 | 32,43 | 33,53 | 31,79 | 33,00 | 3,06% | 85.357,00 |
| 07.01.2026 | 34,33 | 34,33 | 31,65 | 32,02 | -6,35% | 152.140,00 |
| 06.01.2026 | 32,89 | 34,44 | 32,01 | 34,19 | 5,33% | 151.287,00 |
| 05.01.2026 | 29,61 | 32,87 | 29,22 | 32,46 | 9,40% | 147.223,00 |
| 02.01.2026 | 30,66 | 30,72 | 29,29 | 29,67 | -2,08% | 176.274,00 |
| 31.12.2025 | 29,79 | 31,19 | 29,71 | 30,30 | 1,85% | 179.270,00 |
| 30.12.2025 | 31,98 | 32,16 | 29,25 | 29,75 | -5,94% | 94.566,00 |
| 29.12.2025 | 31,96 | 32,07 | 30,71 | 31,63 | -0,85% | 96.383,00 |
| 26.12.2025 | 32,16 | 32,40 | 31,56 | 31,90 | -1,05% | 98.660,00 |
| 24.12.2025 | 32,42 | 33,46 | 31,40 | 32,24 | -1,41% | 70.568,00 |
| 23.12.2025 | 33,16 | 33,24 | 31,70 | 32,70 | -2,68% | 99.101,00 |
| 22.12.2025 | 32,88 | 33,93 | 32,34 | 33,60 | 1,82% | 185.015,00 |
| 19.12.2025 | 33,53 | 34,35 | 32,35 | 33,00 | -1,49% | 905.145,00 |
| 18.12.2025 | 33,77 | 34,50 | 33,40 | 33,50 | -0,33% | 61.938,00 |
| 17.12.2025 | 34,01 | 35,14 | 33,24 | 33,61 | -1,09% | 81.403,00 |
| 16.12.2025 | 31,47 | 34,00 | 30,34 | 33,98 | 6,25% | 71.893,00 |
| 15.12.2025 | 32,42 | 33,25 | 31,73 | 31,98 | -1,72% | 59.589,00 |
| 12.12.2025 | 32,28 | 33,65 | 32,08 | 32,54 | -1,24% | 68.852,00 |
| 11.12.2025 | 34,69 | 35,31 | 31,20 | 32,95 | -4,47% | 81.927,00 |
| 10.12.2025 | 33,36 | 35,25 | 32,13 | 34,49 | 4,29% | 74.512,00 |
| 09.12.2025 | 31,68 | 33,56 | 31,68 | 33,07 | 3,02% | 127.174,00 |
| 08.12.2025 | 33,95 | 34,44 | 30,72 | 32,10 | -4,49% | 63.982,00 |
| 05.12.2025 | 33,78 | 35,33 | 33,13 | 33,61 | -1,93% | 79.809,00 |
| 04.12.2025 | 34,20 | 35,14 | 33,93 | 34,27 | 0,12% | 108.297,00 |
| 03.12.2025 | 35,59 | 35,59 | 34,23 | 34,23 | -2,89% | 111.903,00 |
| 02.12.2025 | 33,07 | 35,90 | 33,07 | 35,25 | 4,38% | 84.134,00 |
| 01.12.2025 | 33,06 | 34,24 | 29,75 | 33,77 | 0,18% | 64.076,00 |
| 28.11.2025 | 30,98 | 34,31 | 30,81 | 33,71 | 8,88% | 89.496,00 |
| 26.11.2025 | 30,10 | 31,83 | 30,04 | 30,96 | 3,82% | 80.365,00 |
| 25.11.2025 | 31,24 | 31,24 | 29,45 | 29,82 | 3,08% | 102.853,00 |
| 24.11.2025 | 30,86 | 31,96 | 26,85 | 28,93 | -7,36% | 131.899,00 |
| 21.11.2025 | 28,01 | 32,98 | 23,52 | 31,23 | 2,83% | 322.935,00 |
| 20.11.2025 | 30,00 | 31,79 | 29,26 | 30,37 | 1,17% | 167.723,00 |
| 19.11.2025 | 29,85 | 30,68 | 29,16 | 30,02 | -0,27% | 112.534,00 |
| 18.11.2025 | 28,70 | 30,98 | 28,51 | 30,10 | 4,84% | 95.176,00 |
| 17.11.2025 | 28,60 | 29,17 | 28,22 | 28,71 | 0,38% | 64.556,00 |
| 14.11.2025 | 27,35 | 28,64 | 27,01 | 28,60 | 4,69% | 123.789,00 |
| 13.11.2025 | 29,89 | 30,39 | 26,74 | 27,32 | -8,14% | 196.765,00 |
| 12.11.2025 | 31,12 | 31,45 | 29,57 | 29,74 | -3,28% | 134.652,00 |
| 11.11.2025 | 32,47 | 33,00 | 30,10 | 30,75 | -6,71% | 120.805,00 |
| 10.11.2025 | 33,19 | 33,50 | 32,16 | 32,96 | 2,07% | 95.919,00 |
| 07.11.2025 | 33,02 | 34,25 | 32,10 | 32,29 | -2,45% | 103.987,00 |
| 06.11.2025 | 33,25 | 34,68 | 32,38 | 33,10 | -1,81% | 202.899,00 |
| 05.11.2025 | 35,07 | 35,52 | 33,00 | 33,71 | -3,27% | 109.540,00 |
| 04.11.2025 | 36,39 | 36,40 | 34,82 | 34,85 | -3,19% | 90.438,00 |
| 03.11.2025 | 37,00 | 37,00 | 35,20 | 36,00 | -2,57% | 63.244,00 |
| 31.10.2025 | 36,51 | 37,47 | 35,81 | 36,95 | 1,73% | 88.919,00 |
| 30.10.2025 | 37,00 | 37,56 | 36,05 | 36,32 | -1,86% | 106.826,00 |
| 29.10.2025 | 37,45 | 37,66 | 36,40 | 37,01 | -0,72% | 69.698,00 |
| 28.10.2025 | 36,50 | 37,60 | 36,50 | 37,28 | 1,06% | 35.659,00 |
| 27.10.2025 | 38,19 | 38,19 | 36,22 | 36,89 | -1,97% | 63.537,00 |
| 24.10.2025 | 38,00 | 38,19 | 37,00 | 37,63 | -0,08% | 53.954,00 |
| 23.10.2025 | 37,57 | 37,70 | 37,00 | 37,66 | 1,76% | 25.264,00 |
| 22.10.2025 | 36,00 | 37,21 | 35,61 | 37,01 | 2,07% | 122.844,00 |
| 21.10.2025 | 36,46 | 37,04 | 36,00 | 36,26 | -2,55% | 20.251,00 |
| 20.10.2025 | 35,02 | 38,15 | 35,02 | 37,21 | 2,65% | 30.364,00 |
| 17.10.2025 | 35,16 | 36,46 | 34,51 | 36,25 | 1,54% | 68.835,00 |
| 16.10.2025 | 36,00 | 36,65 | 35,59 | 35,70 | -1,49% | 72.362,00 |
| 15.10.2025 | 36,02 | 37,01 | 35,55 | 36,24 | 0,50% | 48.473,00 |
| 14.10.2025 | 36,09 | 37,73 | 36,05 | 36,06 | -3,14% | 87.410,00 |
| 13.10.2025 | 36,38 | 37,76 | 35,00 | 37,23 | 3,13% | 132.617,00 |
| 10.10.2025 | 37,29 | 38,19 | 36,05 | 36,10 | -5,37% | 414.979,00 |