33,590$
-0,15%
Echtzeit-Aktienkurs Phoenix Education Partners Inc
Bid:
Ask:
Aktienkurse zur Phoenix Education Partners Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 33,91 | 34,10 | 33,37 | 33,55 | -0,27% | 74.343,00 |
| 10.07.2026 | 34,26 | 35,09 | 33,32 | 33,64 | -2,52% | 115.170,00 |
| 09.07.2026 | 34,27 | 34,87 | 33,90 | 34,51 | 0,61% | 113.511,00 |
| 08.07.2026 | 35,01 | 35,32 | 34,30 | 34,30 | -2,03% | 160.275,00 |
| 07.07.2026 | 35,22 | 35,43 | 34,47 | 35,01 | 1,01% | 78.953,00 |
| 06.07.2026 | 34,49 | 35,14 | 34,11 | 34,66 | 0,87% | 67.909,00 |
| 02.07.2026 | 34,48 | 35,77 | 33,79 | 34,36 | 0,17% | 129.099,00 |
| 01.07.2026 | 33,30 | 34,77 | 33,30 | 34,30 | 4,41% | 86.713,00 |
| 30.06.2026 | 32,96 | 33,58 | 32,58 | 32,85 | -0,27% | 94.120,00 |
| 29.06.2026 | 33,25 | 33,72 | 32,33 | 32,94 | -0,51% | 151.467,00 |
| 26.06.2026 | 30,75 | 33,11 | 30,26 | 33,11 | 8,27% | 351.253,00 |
| 25.06.2026 | 31,85 | 31,96 | 30,54 | 30,58 | -2,95% | 54.404,00 |
| 24.06.2026 | 30,92 | 32,00 | 30,65 | 31,51 | 1,65% | 114.103,00 |
| 23.06.2026 | 30,66 | 31,23 | 30,29 | 31,00 | 1,71% | 130.075,00 |
| 22.06.2026 | 30,06 | 30,99 | 29,87 | 30,48 | -0,20% | 135.848,00 |
| 18.06.2026 | 29,47 | 30,65 | 29,27 | 30,54 | 2,07% | 162.459,00 |
| 17.06.2026 | 30,55 | 31,08 | 29,64 | 29,92 | -2,09% | 97.301,00 |
| 16.06.2026 | 30,14 | 31,24 | 30,04 | 30,56 | 2,72% | 121.393,00 |
| 15.06.2026 | 30,99 | 31,91 | 29,62 | 29,75 | -3,44% | 108.537,00 |
| 12.06.2026 | 31,20 | 31,57 | 30,80 | 30,81 | -1,44% | 73.161,00 |
| 11.06.2026 | 31,29 | 31,37 | 30,50 | 31,26 | 1,26% | 79.377,00 |
| 10.06.2026 | 30,32 | 31,49 | 30,30 | 30,87 | 0,59% | 55.042,00 |
| 09.06.2026 | 30,25 | 31,83 | 30,21 | 30,69 | 0,52% | 68.797,00 |
| 08.06.2026 | 30,37 | 31,40 | 30,37 | 30,53 | 0,66% | 39.635,00 |
| 05.06.2026 | 31,40 | 31,53 | 30,24 | 30,33 | -2,76% | 76.211,00 |
| 04.06.2026 | 30,57 | 31,94 | 30,57 | 31,19 | 2,53% | 117.474,00 |
| 03.06.2026 | 30,55 | 31,00 | 29,81 | 30,42 | -1,07% | 121.528,00 |
| 02.06.2026 | 31,02 | 31,23 | 30,03 | 30,75 | -2,04% | 102.723,00 |
| 01.06.2026 | 31,54 | 31,87 | 28,01 | 31,39 | 3,80% | 96.314,00 |
| 29.05.2026 | 29,93 | 30,52 | 29,70 | 30,24 | 0,60% | 99.286,00 |
| 28.05.2026 | 30,19 | 30,65 | 29,95 | 30,06 | 0,27% | 64.061,00 |
| 27.05.2026 | 29,93 | 31,10 | 29,80 | 29,98 | 0,13% | 62.171,00 |
| 26.05.2026 | 30,00 | 31,41 | 29,49 | 29,94 | -0,23% | 69.248,00 |
| 22.05.2026 | 29,11 | 30,69 | 29,00 | 30,01 | 3,27% | 161.698,00 |
| 21.05.2026 | 28,20 | 29,22 | 27,90 | 29,06 | 1,40% | 93.041,00 |
| 20.05.2026 | 29,24 | 29,25 | 28,30 | 28,66 | -2,38% | 107.733,00 |
| 19.05.2026 | 29,40 | 29,40 | 28,15 | 29,36 | 1,21% | 95.156,00 |
| 18.05.2026 | 29,50 | 30,02 | 29,00 | 29,01 | -1,19% | 68.308,00 |
| 15.05.2026 | 29,56 | 29,81 | 28,06 | 29,36 | -1,08% | 80.392,00 |
| 14.05.2026 | 29,00 | 30,22 | 29,00 | 29,68 | 3,45% | 78.218,00 |
| 13.05.2026 | 30,31 | 30,55 | 28,00 | 28,69 | -7,45% | 146.864,00 |
| 12.05.2026 | 30,21 | 31,04 | 29,87 | 31,00 | 2,51% | 43.659,00 |
| 11.05.2026 | 30,75 | 31,38 | 29,80 | 30,24 | -0,92% | 65.427,00 |
| 08.05.2026 | 30,31 | 30,52 | 29,48 | 30,52 | -0,33% | 120.168,00 |
| 07.05.2026 | 30,26 | 31,20 | 29,80 | 30,62 | 2,20% | 90.805,00 |
| 06.05.2026 | 29,99 | 30,00 | 28,96 | 29,96 | 0,00% | 122.121,00 |
| 05.05.2026 | 29,00 | 29,98 | 28,75 | 29,96 | 4,24% | 71.980,00 |
| 04.05.2026 | 29,50 | 29,90 | 28,55 | 28,74 | -4,07% | 47.341,00 |
| 01.05.2026 | 28,44 | 30,32 | 28,16 | 29,96 | 6,92% | 123.619,00 |
| 30.04.2026 | 27,30 | 28,42 | 27,30 | 28,02 | 2,49% | 82.014,00 |
| 29.04.2026 | 27,45 | 28,08 | 27,05 | 27,34 | -1,76% | 44.876,00 |
| 28.04.2026 | 28,21 | 28,21 | 27,53 | 27,83 | 0,80% | 43.860,00 |
| 27.04.2026 | 27,93 | 28,52 | 27,26 | 27,61 | -0,58% | 71.976,00 |
| 24.04.2026 | 26,71 | 28,23 | 26,70 | 27,77 | 4,01% | 118.780,00 |
| 23.04.2026 | 27,68 | 27,99 | 26,70 | 26,70 | -4,74% | 107.239,00 |
| 22.04.2026 | 28,91 | 29,00 | 27,87 | 28,03 | -2,71% | 127.508,00 |
| 21.04.2026 | 29,13 | 29,77 | 28,41 | 28,81 | -0,35% | 155.548,00 |
| 20.04.2026 | 28,63 | 29,72 | 28,57 | 28,91 | 1,01% | 126.900,00 |
| 17.04.2026 | 28,16 | 29,41 | 28,06 | 28,62 | 3,06% | 136.510,00 |
| 16.04.2026 | 28,10 | 28,83 | 27,72 | 27,77 | -1,70% | 125.775,00 |
| 15.04.2026 | 28,74 | 29,26 | 27,91 | 28,25 | -0,28% | 98.354,00 |
| 14.04.2026 | 28,38 | 29,21 | 27,53 | 28,33 | -0,84% | 133.593,00 |
| 13.04.2026 | 27,46 | 28,89 | 27,46 | 28,57 | 2,40% | 188.099,00 |
| 10.04.2026 | 29,10 | 29,10 | 26,10 | 27,90 | -4,35% | 125.712,00 |
| 09.04.2026 | 28,54 | 29,42 | 24,92 | 29,17 | -5,26% | 353.525,00 |
| 08.04.2026 | 33,45 | 35,20 | 30,00 | 30,79 | -0,81% | 373.667,00 |
| 07.04.2026 | 30,77 | 31,67 | 30,50 | 31,04 | -1,46% | 113.172,00 |
| 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 |