29,200€
0,34%
Echtzeit-Aktienkurs Perdoceo Education Corp
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,00 | 30,00 | 28,80 | 29,80 | 3,11% | - |
| 04.05.2026 | 28,40 | 29,20 | 28,40 | 28,90 | -0,34% | - |
| 30.04.2026 | 29,50 | 29,50 | 28,70 | 29,00 | -1,36% | - |
| 29.04.2026 | 29,00 | 29,60 | 28,60 | 29,40 | 1,38% | - |
| 28.04.2026 | 27,80 | 29,00 | 27,80 | 29,00 | 3,57% | - |
| 27.04.2026 | 27,50 | 28,20 | 27,30 | 28,00 | 1,45% | - |
| 24.04.2026 | 28,40 | 29,00 | 27,20 | 27,60 | -4,17% | 450,00 |
| 23.04.2026 | 30,60 | 30,90 | 28,20 | 28,80 | -6,49% | - |
| 22.04.2026 | 30,30 | 31,10 | 30,20 | 30,80 | 0,98% | - |
| 21.04.2026 | 30,90 | 31,30 | 30,40 | 30,50 | -1,61% | - |
| 20.04.2026 | 30,90 | 31,40 | 30,50 | 31,00 | 0,65% | - |
| 17.04.2026 | 30,00 | 31,10 | 29,90 | 30,80 | 1,99% | - |
| 16.04.2026 | 29,70 | 30,20 | 29,60 | 30,20 | 0,67% | - |
| 15.04.2026 | 29,60 | 30,10 | 29,40 | 30,00 | 0,67% | - |
| 14.04.2026 | 29,50 | 29,80 | 29,40 | 29,80 | 0,68% | - |
| 13.04.2026 | 30,10 | 30,60 | 29,20 | 29,60 | -1,33% | - |
| 10.04.2026 | 30,20 | 30,70 | 29,40 | 30,00 | -1,96% | - |
| 09.04.2026 | 31,50 | 31,50 | 30,20 | 30,60 | -3,16% | 340,00 |
| 08.04.2026 | 31,90 | 32,50 | 31,20 | 31,60 | -0,63% | 2.129,00 |
| 07.04.2026 | 32,60 | 32,90 | 31,60 | 31,80 | -1,85% | - |
| 02.04.2026 | 32,50 | 32,70 | 32,00 | 32,40 | 0,00% | - |
| 01.04.2026 | 32,10 | 32,80 | 32,00 | 32,40 | 0,93% | 72,00 |
| 31.03.2026 | 32,20 | 33,40 | 31,80 | 32,10 | -1,23% | 2.200,00 |
| 30.03.2026 | 32,30 | 32,80 | 31,80 | 32,50 | 0,93% | 15,00 |
| 27.03.2026 | 32,90 | 33,30 | 32,20 | 32,20 | -1,83% | - |
| 26.03.2026 | 32,70 | 33,40 | 32,30 | 32,80 | 0,61% | 341,00 |
| 25.03.2026 | 31,70 | 32,80 | 31,30 | 32,60 | 3,16% | 1.000,00 |
| 24.03.2026 | 30,90 | 32,00 | 30,60 | 31,60 | 2,60% | 217,00 |
| 23.03.2026 | 29,80 | 31,30 | 29,40 | 30,80 | 2,67% | 1.900,00 |
| 20.03.2026 | 29,80 | 30,30 | 29,20 | 30,00 | 0,67% | 3.000,00 |
| 19.03.2026 | 30,00 | 30,20 | 28,70 | 29,80 | -0,67% | 5.241,00 |
| 18.03.2026 | 30,50 | 30,90 | 29,10 | 30,00 | -1,96% | 30,00 |
| 17.03.2026 | 30,20 | 30,80 | 29,60 | 30,60 | 2,68% | 1.000,00 |
| 16.03.2026 | 31,20 | 31,60 | 29,30 | 29,80 | -5,10% | 675,00 |
| 13.03.2026 | 30,30 | 31,40 | 30,30 | 31,40 | 3,29% | 416,00 |
| 12.03.2026 | 29,60 | 30,70 | 29,20 | 30,40 | 2,01% | 380,00 |
| 11.03.2026 | 29,50 | 30,00 | 29,00 | 29,80 | 1,36% | 1.000,00 |
| 10.03.2026 | 29,70 | 30,10 | 28,70 | 29,40 | -1,34% | 800,00 |
| 09.03.2026 | 29,70 | 29,90 | 28,50 | 29,80 | 0,68% | - |
| 06.03.2026 | 29,70 | 30,00 | 28,80 | 29,60 | 0,00% | - |
| 05.03.2026 | 29,40 | 29,70 | 29,00 | 29,60 | 0,68% | - |
| 04.03.2026 | 29,00 | 30,00 | 28,90 | 29,40 | 0,68% | - |
| 03.03.2026 | 28,60 | 29,20 | 28,00 | 29,20 | 2,10% | - |
| 02.03.2026 | 28,00 | 28,90 | 27,80 | 28,60 | 1,06% | 14,00 |
| 27.02.2026 | 28,30 | 28,40 | 27,60 | 28,30 | 0,00% | - |
| 26.02.2026 | 28,00 | 28,80 | 28,00 | 28,30 | 0,00% | 90,00 |
| 25.02.2026 | 27,40 | 28,40 | 27,30 | 28,30 | 2,17% | - |
| 24.02.2026 | 26,80 | 27,70 | 26,80 | 27,70 | 2,97% | 252,00 |
| 23.02.2026 | 27,70 | 27,90 | 26,60 | 26,90 | -3,93% | 726,00 |
| 20.02.2026 | 27,80 | 28,60 | 27,20 | 28,00 | -1,75% | 1.900,00 |
| 19.02.2026 | 27,10 | 28,60 | 26,40 | 28,50 | 5,56% | 2.230,00 |
| 18.02.2026 | 26,90 | 27,40 | 26,80 | 27,00 | 0,37% | - |
| 17.02.2026 | 26,60 | 27,00 | 26,30 | 26,90 | 1,13% | - |
| 16.02.2026 | 26,50 | 26,60 | 26,40 | 26,60 | 0,38% | 1.211,00 |
| 13.02.2026 | 25,60 | 26,60 | 25,40 | 26,50 | 3,11% | - |
| 12.02.2026 | 25,80 | 25,90 | 25,00 | 25,70 | 0,00% | - |
| 11.02.2026 | 26,30 | 26,60 | 25,60 | 25,70 | -2,65% | - |
| 10.02.2026 | 26,30 | 26,60 | 26,10 | 26,40 | 0,38% | - |
| 09.02.2026 | 26,60 | 27,00 | 26,00 | 26,30 | -2,23% | - |
| 06.02.2026 | 26,90 | 27,20 | 26,60 | 26,90 | 0,37% | - |
| 05.02.2026 | 26,40 | 27,20 | 26,40 | 26,80 | 0,75% | - |
| 04.02.2026 | 26,40 | 26,90 | 26,20 | 26,60 | 0,76% | - |
| 03.02.2026 | 27,70 | 28,20 | 26,10 | 26,40 | -4,69% | 44,00 |
| 02.02.2026 | 27,00 | 27,80 | 26,70 | 27,70 | 2,21% | - |
| 30.01.2026 | 26,70 | 27,20 | 26,20 | 27,10 | 1,88% | 1.140,00 |
| 29.01.2026 | 26,50 | 26,90 | 26,00 | 26,60 | -0,37% | 14,00 |
| 28.01.2026 | 26,40 | 27,20 | 26,20 | 26,70 | 1,91% | - |
| 27.01.2026 | 26,60 | 27,00 | 26,20 | 26,20 | -2,24% | 304,00 |
| 26.01.2026 | 27,00 | 27,30 | 26,40 | 26,80 | -1,11% | - |
| 23.01.2026 | 27,60 | 28,00 | 27,00 | 27,10 | -2,17% | - |
| 22.01.2026 | 27,80 | 28,20 | 27,60 | 27,70 | 0,00% | - |
| 21.01.2026 | 26,80 | 27,80 | 26,80 | 27,70 | 2,97% | - |
| 20.01.2026 | 27,00 | 27,20 | 26,60 | 26,90 | -1,10% | - |
| 19.01.2026 | 27,10 | 27,30 | 27,10 | 27,20 | -0,37% | - |
| 16.01.2026 | 27,20 | 27,60 | 26,90 | 27,30 | -0,36% | - |
| 15.01.2026 | 26,40 | 27,60 | 26,40 | 27,40 | 3,01% | - |
| 14.01.2026 | 27,10 | 27,30 | 26,40 | 26,60 | -1,85% | - |
| 13.01.2026 | 27,20 | 27,60 | 27,00 | 27,10 | -1,45% | - |
| 12.01.2026 | 27,40 | 27,80 | 27,30 | 27,50 | -0,36% | - |
| 09.01.2026 | 27,40 | 27,80 | 27,20 | 27,60 | 0,00% | - |
| 08.01.2026 | 27,00 | 27,60 | 26,50 | 27,60 | 2,60% | 615,00 |
| 07.01.2026 | 26,80 | 27,30 | 26,70 | 26,90 | -0,74% | - |
| 06.01.2026 | 26,40 | 27,10 | 26,00 | 27,10 | 1,50% | 56,00 |
| 05.01.2026 | 24,80 | 27,00 | 24,80 | 26,70 | 7,23% | - |
| 02.01.2026 | 25,00 | 25,30 | 24,80 | 24,90 | -1,97% | 135,00 |
| 30.12.2025 | 25,40 | 25,40 | 25,30 | 25,40 | 0,40% | - |
| 29.12.2025 | 25,20 | 25,40 | 25,00 | 25,30 | 0,00% | 528,00 |
| 23.12.2025 | 24,80 | 25,40 | 24,80 | 25,30 | 0,80% | - |
| 22.12.2025 | 24,80 | 25,40 | 24,80 | 25,10 | 0,00% | - |
| 19.12.2025 | 24,60 | 25,50 | 24,60 | 25,10 | 1,21% | - |
| 18.12.2025 | 24,40 | 25,20 | 24,40 | 24,80 | 1,22% | - |
| 17.12.2025 | 25,00 | 25,50 | 24,40 | 24,50 | -2,39% | 285,00 |
| 16.12.2025 | 24,60 | 25,20 | 24,60 | 25,10 | 1,21% | - |
| 15.12.2025 | 24,40 | 25,40 | 24,40 | 24,80 | 1,22% | - |
| 12.12.2025 | 24,50 | 25,00 | 24,30 | 24,50 | 0,00% | - |
| 11.12.2025 | 24,20 | 24,80 | 24,10 | 24,50 | 0,82% | - |
| 10.12.2025 | 24,20 | 24,60 | 24,10 | 24,30 | 0,00% | - |
| 09.12.2025 | 24,40 | 24,40 | 23,90 | 24,30 | 0,41% | - |
| 08.12.2025 | 24,20 | 24,60 | 24,00 | 24,20 | -0,41% | - |
| 05.12.2025 | 24,60 | 24,60 | 24,00 | 24,30 | -0,82% | - |