137,480€
-2,47%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 142,40 | 145,38 | 141,31 | 144,71 | 1,76% | - |
| 04.05.2026 | 139,45 | 144,01 | 138,66 | 142,21 | -1,46% | - |
| 30.04.2026 | 144,26 | 145,48 | 142,20 | 144,31 | -0,52% | - |
| 29.04.2026 | 143,76 | 145,85 | 142,67 | 145,06 | 1,25% | 15,00 |
| 28.04.2026 | 141,31 | 144,63 | 140,00 | 143,27 | 1,53% | - |
| 27.04.2026 | 139,11 | 141,79 | 137,57 | 141,11 | 1,21% | - |
| 24.04.2026 | 141,21 | 143,71 | 137,62 | 139,42 | -1,30% | - |
| 23.04.2026 | 147,10 | 149,07 | 137,48 | 141,25 | -4,47% | - |
| 22.04.2026 | 148,56 | 149,39 | 145,39 | 147,86 | -0,08% | 87,00 |
| 21.04.2026 | 148,56 | 149,48 | 146,80 | 147,98 | -0,26% | 14,00 |
| 20.04.2026 | 147,83 | 149,56 | 146,81 | 148,36 | -0,08% | - |
| 17.04.2026 | 146,30 | 148,75 | 144,43 | 148,48 | 1,79% | - |
| 16.04.2026 | 144,22 | 147,17 | 144,17 | 145,87 | 1,28% | - |
| 15.04.2026 | 142,96 | 145,98 | 142,96 | 144,03 | 0,63% | - |
| 14.04.2026 | 140,78 | 143,37 | 140,17 | 143,13 | 1,60% | 14,00 |
| 13.04.2026 | 141,61 | 144,16 | 139,43 | 140,87 | -0,84% | - |
| 10.04.2026 | 143,47 | 145,09 | 139,84 | 142,07 | -1,05% | - |
| 09.04.2026 | 147,21 | 148,63 | 142,34 | 143,58 | -2,47% | - |
| 08.04.2026 | 150,30 | 150,51 | 146,85 | 147,22 | -0,29% | - |
| 07.04.2026 | 149,70 | 150,83 | 146,52 | 147,65 | -0,58% | 15,00 |
| 02.04.2026 | 146,02 | 149,95 | 146,02 | 148,51 | 0,68% | - |
| 01.04.2026 | 147,50 | 148,28 | 143,92 | 147,51 | 0,01% | - |
| 31.03.2026 | 147,02 | 148,51 | 144,74 | 147,50 | 0,68% | - |
| 30.03.2026 | 145,51 | 147,51 | 143,29 | 146,51 | 1,38% | 14,00 |
| 27.03.2026 | 147,44 | 147,54 | 144,36 | 144,51 | -2,03% | - |
| 26.03.2026 | 147,50 | 150,21 | 146,51 | 147,51 | 0,01% | - |
| 25.03.2026 | 145,50 | 147,77 | 142,23 | 147,50 | 1,37% | 45,00 |
| 24.03.2026 | 144,51 | 146,01 | 143,09 | 145,51 | 0,69% | - |
| 23.03.2026 | 139,50 | 145,81 | 138,51 | 144,51 | 2,85% | 9,00 |
| 20.03.2026 | 141,02 | 142,33 | 139,59 | 140,51 | -0,71% | - |
| 19.03.2026 | 143,02 | 145,41 | 140,46 | 141,51 | -1,39% | - |
| 18.03.2026 | 146,02 | 146,51 | 142,89 | 143,51 | -1,24% | - |
| 17.03.2026 | 141,80 | 145,51 | 140,51 | 145,31 | 2,74% | 144,00 |
| 16.03.2026 | 143,99 | 144,51 | 140,60 | 141,43 | -1,53% | 14,00 |
| 13.03.2026 | 142,81 | 146,44 | 141,89 | 143,63 | 0,83% | 60,00 |
| 12.03.2026 | 139,88 | 144,25 | 137,99 | 142,45 | 2,11% | - |
| 11.03.2026 | 138,49 | 139,83 | 137,43 | 139,51 | 0,55% | - |
| 10.03.2026 | 143,10 | 144,51 | 138,13 | 138,75 | -3,03% | - |
| 09.03.2026 | 142,00 | 144,00 | 140,24 | 143,09 | -0,21% | - |
| 06.03.2026 | 142,01 | 143,53 | 139,83 | 143,39 | 0,96% | 14,00 |
| 05.03.2026 | 140,01 | 142,70 | 137,84 | 142,03 | 1,63% | 16,00 |
| 04.03.2026 | 142,99 | 143,34 | 139,16 | 139,75 | -2,30% | 2.700,00 |
| 03.03.2026 | 138,01 | 143,04 | 136,00 | 143,04 | 3,14% | 90,00 |
| 02.03.2026 | 134,00 | 138,79 | 133,51 | 138,69 | 3,02% | 14,00 |
| 27.02.2026 | 135,01 | 135,01 | 131,76 | 134,63 | -0,62% | 32,00 |
| 26.02.2026 | 132,77 | 137,51 | 132,51 | 135,47 | 2,02% | - |
| 25.02.2026 | 132,87 | 133,63 | 130,12 | 132,79 | -0,32% | - |
| 24.02.2026 | 130,70 | 134,12 | 130,51 | 133,21 | 1,98% | - |
| 23.02.2026 | 132,01 | 133,01 | 128,39 | 130,62 | -2,16% | 15,00 |
| 20.02.2026 | 131,29 | 136,94 | 131,01 | 133,51 | 1,81% | 3.200,00 |
| 19.02.2026 | 142,57 | 142,59 | 126,90 | 131,13 | -8,13% | - |
| 18.02.2026 | 137,15 | 142,84 | 137,15 | 142,74 | 4,19% | - |
| 17.02.2026 | 135,00 | 137,50 | 134,50 | 137,00 | 0,37% | 75,00 |
| 16.02.2026 | 135,50 | 136,50 | 135,50 | 136,50 | 0,37% | 15,00 |
| 13.02.2026 | 132,50 | 136,00 | 131,00 | 136,00 | 3,03% | - |
| 12.02.2026 | 134,00 | 136,50 | 128,00 | 132,00 | -2,22% | 444,00 |
| 11.02.2026 | 141,00 | 143,50 | 135,00 | 135,00 | -5,26% | - |
| 10.02.2026 | 140,00 | 144,50 | 139,00 | 142,50 | 1,06% | - |
| 09.02.2026 | 142,00 | 143,50 | 138,00 | 141,00 | -2,08% | - |
| 06.02.2026 | 141,00 | 145,00 | 141,00 | 144,00 | 1,05% | 14,00 |
| 05.02.2026 | 140,00 | 145,00 | 140,00 | 142,50 | 1,06% | - |
| 04.02.2026 | 138,00 | 143,00 | 138,00 | 141,00 | 1,44% | 80,00 |
| 03.02.2026 | 147,00 | 149,50 | 139,00 | 139,00 | -6,40% | 104,00 |
| 02.02.2026 | 146,00 | 150,00 | 146,00 | 148,50 | 1,37% | - |
| 30.01.2026 | 144,50 | 148,00 | 142,50 | 146,50 | 1,74% | - |
| 29.01.2026 | 145,00 | 148,00 | 141,50 | 144,00 | -1,37% | 18,00 |
| 28.01.2026 | 144,00 | 149,00 | 144,00 | 146,00 | 0,69% | - |
| 27.01.2026 | 147,00 | 148,00 | 144,00 | 145,00 | -2,03% | - |
| 26.01.2026 | 150,50 | 154,00 | 146,00 | 148,00 | -1,33% | - |
| 23.01.2026 | 152,00 | 153,50 | 149,00 | 150,00 | -1,64% | - |
| 22.01.2026 | 154,00 | 156,00 | 151,50 | 152,50 | -1,29% | - |
| 21.01.2026 | 151,00 | 156,00 | 151,00 | 154,50 | 1,98% | 14,00 |
| 20.01.2026 | 150,00 | 152,50 | 147,50 | 151,50 | -0,33% | 2.025,00 |
| 19.01.2026 | 151,50 | 153,50 | 150,00 | 152,00 | -1,30% | 3.298,00 |
| 16.01.2026 | 155,00 | 156,00 | 152,50 | 154,00 | -0,96% | 1.400,00 |
| 15.01.2026 | 152,00 | 156,50 | 152,00 | 155,50 | 2,30% | - |
| 14.01.2026 | 149,00 | 153,00 | 148,50 | 152,00 | 1,67% | 75,00 |
| 13.01.2026 | 151,00 | 153,50 | 147,50 | 149,50 | -1,32% | - |
| 12.01.2026 | 151,50 | 152,50 | 149,50 | 151,50 | 0,00% | - |
| 09.01.2026 | 150,00 | 152,00 | 149,00 | 151,50 | 1,00% | - |
| 08.01.2026 | 144,00 | 150,50 | 143,50 | 150,00 | 3,81% | 24,00 |
| 07.01.2026 | 146,00 | 148,00 | 144,00 | 144,50 | -1,37% | 14,00 |
| 06.01.2026 | 146,00 | 148,00 | 144,50 | 146,50 | 0,00% | 58,00 |
| 05.01.2026 | 141,00 | 149,00 | 141,00 | 146,50 | 3,90% | - |
| 02.01.2026 | 142,00 | 143,00 | 139,00 | 141,00 | -1,05% | 15,00 |
| 30.12.2025 | 142,50 | 143,50 | 142,50 | 142,50 | 0,00% | - |
| 29.12.2025 | 142,50 | 143,50 | 141,50 | 142,50 | 0,00% | - |
| 23.12.2025 | 142,00 | 143,50 | 141,50 | 142,50 | 0,00% | 15,00 |
| 22.12.2025 | 141,00 | 144,00 | 140,00 | 142,50 | 0,35% | 15,00 |
| 19.12.2025 | 140,00 | 143,00 | 140,00 | 142,00 | 1,07% | - |
| 18.12.2025 | 141,00 | 143,50 | 140,00 | 140,50 | -0,71% | - |
| 17.12.2025 | 141,00 | 142,00 | 139,00 | 141,50 | 0,71% | - |
| 16.12.2025 | 137,00 | 142,00 | 136,50 | 140,50 | 2,18% | 17,00 |
| 15.12.2025 | 133,00 | 141,50 | 133,00 | 137,50 | 3,00% | 588,00 |
| 12.12.2025 | 134,50 | 136,00 | 133,00 | 133,50 | -0,74% | - |
| 11.12.2025 | 133,00 | 135,00 | 132,00 | 134,50 | 1,13% | 1.600,00 |
| 10.12.2025 | 132,00 | 136,00 | 132,00 | 133,00 | 0,00% | - |
| 09.12.2025 | 129,00 | 134,00 | 129,00 | 133,00 | 2,31% | 21,00 |
| 08.12.2025 | 131,50 | 133,00 | 129,00 | 130,00 | -1,52% | 14,00 |
| 05.12.2025 | 133,00 | 134,00 | 131,50 | 132,00 | -1,49% | - |