31,500$
0,48%
Echtzeit-Aktienkurs Phoenix Education Partners Inc
Bid:
Ask:
Aktienkurse zur Phoenix Education Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2026 | 31,41 | 32,07 | 31,00 | 31,50 | 0,48% | 82.245,00 |
| 02.04.2026 | 31,52 | 32,00 | 31,00 | 31,35 | -2,03% | 37.978,00 |
| 01.04.2026 | 31,32 | 32,68 | 31,12 | 32,00 | 1,72% | 181.290,00 |
| 31.03.2026 | 31,50 | 32,18 | 31,12 | 31,46 | 0,54% | 92.170,00 |
| 30.03.2026 | 31,39 | 32,18 | 30,44 | 31,29 | 2,02% | 82.460,00 |
| 27.03.2026 | 30,23 | 31,63 | 29,71 | 30,67 | 0,10% | 135.988,00 |
| 26.03.2026 | 31,20 | 32,44 | 30,58 | 30,64 | -3,25% | 106.623,00 |
| 25.03.2026 | 29,78 | 31,96 | 29,76 | 31,67 | 5,11% | 63.467,00 |
| 24.03.2026 | 27,95 | 30,17 | 27,33 | 30,13 | 6,13% | 92.248,00 |
| 23.03.2026 | 27,25 | 28,82 | 26,76 | 28,39 | 7,13% | 171.699,00 |
| 20.03.2026 | 27,11 | 27,57 | 26,34 | 26,50 | -1,74% | 180.045,00 |
| 19.03.2026 | 26,67 | 27,21 | 25,90 | 26,97 | -1,21% | 67.381,00 |
| 18.03.2026 | 27,43 | 27,77 | 26,91 | 27,30 | -0,91% | 109.841,00 |
| 17.03.2026 | 27,40 | 28,56 | 27,26 | 27,55 | -0,51% | 54.002,00 |
| 16.03.2026 | 28,15 | 28,47 | 27,29 | 27,69 | 0,91% | 54.075,00 |
| 13.03.2026 | 27,99 | 28,19 | 27,10 | 27,44 | -0,15% | 57.286,00 |
| 12.03.2026 | 28,60 | 28,87 | 27,24 | 27,48 | -5,27% | 69.862,00 |
| 11.03.2026 | 28,55 | 29,03 | 28,06 | 29,01 | 1,93% | 38.078,00 |
| 10.03.2026 | 28,88 | 29,93 | 28,01 | 28,46 | -2,80% | 58.160,00 |
| 09.03.2026 | 29,86 | 29,86 | 28,55 | 29,28 | -3,40% | 59.672,00 |
| 06.03.2026 | 29,81 | 30,34 | 29,50 | 30,31 | -0,56% | 30.794,00 |
| 05.03.2026 | 29,83 | 30,54 | 29,00 | 30,48 | 1,09% | 49.660,00 |
| 04.03.2026 | 30,99 | 31,30 | 30,14 | 30,15 | -3,09% | 41.300,00 |
| 03.03.2026 | 30,30 | 31,33 | 29,02 | 31,11 | 4,08% | 60.960,00 |
| 02.03.2026 | 29,02 | 29,97 | 28,57 | 29,89 | 0,98% | 45.971,00 |
| 27.02.2026 | 29,49 | 30,19 | 29,18 | 29,60 | -2,15% | 44.212,00 |
| 26.02.2026 | 29,45 | 30,50 | 29,37 | 30,25 | 2,47% | 35.658,00 |
| 25.02.2026 | 29,46 | 29,74 | 28,31 | 29,52 | 1,17% | 46.529,00 |
| 24.02.2026 | 28,04 | 29,19 | 28,04 | 29,18 | 4,14% | 33.945,00 |
| 23.02.2026 | 29,41 | 29,41 | 27,93 | 28,02 | -5,27% | 42.252,00 |
| 20.02.2026 | 29,81 | 30,59 | 28,91 | 29,58 | 0,10% | 69.272,00 |
| 19.02.2026 | 29,57 | 30,29 | 28,66 | 29,55 | -1,57% | 56.338,00 |
| 18.02.2026 | 28,60 | 30,94 | 28,09 | 30,02 | 5,41% | 77.524,00 |
| 17.02.2026 | 28,74 | 29,52 | 28,08 | 28,48 | 0,53% | 65.632,00 |
| 13.02.2026 | 27,40 | 28,75 | 27,14 | 28,33 | 2,91% | 59.889,00 |
| 12.02.2026 | 27,72 | 27,80 | 26,69 | 27,53 | -0,29% | 44.303,00 |
| 11.02.2026 | 29,25 | 29,25 | 26,73 | 27,61 | -4,46% | 69.352,00 |
| 10.02.2026 | 28,37 | 28,91 | 28,08 | 28,90 | 1,08% | 58.837,00 |
| 09.02.2026 | 28,94 | 29,37 | 28,00 | 28,59 | -0,87% | 99.671,00 |
| 06.02.2026 | 28,25 | 28,90 | 27,71 | 28,84 | 4,15% | 61.394,00 |
| 05.02.2026 | 28,84 | 28,84 | 27,06 | 27,69 | -5,46% | 108.373,00 |
| 04.02.2026 | 30,00 | 30,55 | 28,80 | 29,29 | -1,05% | 70.626,00 |
| 03.02.2026 | 31,12 | 31,18 | 28,95 | 29,60 | -5,19% | 88.668,00 |
| 02.02.2026 | 30,57 | 32,17 | 30,37 | 31,22 | 2,33% | 116.731,00 |
| 30.01.2026 | 29,81 | 30,95 | 29,28 | 30,51 | 2,18% | 111.259,00 |
| 29.01.2026 | 30,50 | 30,50 | 29,24 | 29,86 | -1,42% | 55.603,00 |
| 28.01.2026 | 30,71 | 30,99 | 29,96 | 30,29 | -0,85% | 60.115,00 |
| 27.01.2026 | 31,91 | 32,13 | 30,36 | 30,55 | -3,93% | 71.232,00 |
| 26.01.2026 | 32,81 | 33,00 | 31,64 | 31,80 | -2,39% | 53.750,00 |
| 23.01.2026 | 32,16 | 33,05 | 31,71 | 32,58 | 1,72% | 134.623,00 |
| 22.01.2026 | 30,55 | 32,58 | 30,12 | 32,03 | 5,02% | 77.582,00 |
| 21.01.2026 | 29,95 | 30,55 | 29,32 | 30,50 | 1,84% | 106.442,00 |
| 20.01.2026 | 29,45 | 30,58 | 29,45 | 29,95 | -1,35% | 101.605,00 |
| 16.01.2026 | 30,31 | 30,71 | 29,50 | 30,36 | -0,36% | 84.329,00 |
| 15.01.2026 | 28,62 | 31,04 | 28,01 | 30,47 | 7,33% | 179.757,00 |
| 14.01.2026 | 32,20 | 33,28 | 27,99 | 28,39 | -10,47% | 201.529,00 |
| 13.01.2026 | 32,95 | 34,05 | 30,87 | 31,71 | -5,20% | 193.577,00 |
| 12.01.2026 | 31,53 | 33,46 | 31,25 | 33,45 | 5,59% | 65.735,00 |
| 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 |