67,695€
-1,53%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 66,01 | 67,57 | 65,80 | 67,51 | 2,66% | - |
| 04.05.2026 | 66,63 | 67,67 | 65,42 | 65,76 | -1,49% | - |
| 30.04.2026 | 67,87 | 68,13 | 66,04 | 66,75 | -1,48% | - |
| 29.04.2026 | 66,66 | 67,87 | 66,03 | 67,76 | 2,19% | - |
| 28.04.2026 | 65,01 | 67,09 | 64,51 | 66,30 | 2,39% | - |
| 27.04.2026 | 62,50 | 65,46 | 62,34 | 64,75 | 3,20% | - |
| 24.04.2026 | 61,50 | 63,61 | 61,39 | 62,74 | 1,25% | - |
| 23.04.2026 | 70,84 | 71,24 | 59,64 | 61,97 | -13,04% | 1.143,00 |
| 22.04.2026 | 71,04 | 72,17 | 70,78 | 71,26 | 0,01% | - |
| 21.04.2026 | 71,17 | 72,05 | 70,75 | 71,25 | 0,70% | - |
| 20.04.2026 | 70,56 | 71,47 | 70,02 | 70,76 | 0,00% | - |
| 17.04.2026 | 69,75 | 70,82 | 69,34 | 70,76 | 1,45% | - |
| 16.04.2026 | 68,25 | 69,79 | 68,22 | 69,75 | 2,18% | - |
| 15.04.2026 | 67,66 | 68,53 | 67,18 | 68,26 | 1,49% | - |
| 14.04.2026 | 66,84 | 67,76 | 66,84 | 67,25 | 0,00% | - |
| 13.04.2026 | 69,07 | 69,87 | 66,94 | 67,25 | -2,90% | - |
| 10.04.2026 | 70,03 | 71,19 | 67,62 | 69,26 | -2,12% | - |
| 09.04.2026 | 71,51 | 72,34 | 69,97 | 70,76 | -1,39% | - |
| 08.04.2026 | 73,26 | 74,17 | 71,23 | 71,76 | -0,73% | - |
| 07.04.2026 | 72,76 | 73,37 | 71,92 | 72,29 | -0,65% | - |
| 02.04.2026 | 71,51 | 73,04 | 70,51 | 72,76 | 1,39% | - |
| 01.04.2026 | 72,17 | 72,49 | 70,50 | 71,76 | 0,00% | - |
| 31.03.2026 | 72,03 | 72,93 | 70,87 | 71,76 | 0,00% | - |
| 30.03.2026 | 71,01 | 72,09 | 70,03 | 71,76 | 1,77% | - |
| 27.03.2026 | 72,20 | 72,51 | 70,51 | 70,51 | -2,67% | - |
| 26.03.2026 | 72,26 | 73,64 | 71,43 | 72,45 | 0,35% | - |
| 25.03.2026 | 71,25 | 72,43 | 70,05 | 72,20 | 1,68% | - |
| 24.03.2026 | 72,25 | 72,76 | 69,57 | 71,01 | -1,87% | - |
| 23.03.2026 | 69,26 | 72,57 | 68,67 | 72,36 | 3,36% | 1.150,00 |
| 20.03.2026 | 69,49 | 70,36 | 68,78 | 70,01 | 0,00% | - |
| 19.03.2026 | 69,99 | 70,73 | 69,54 | 70,01 | 0,00% | 750,00 |
| 18.03.2026 | 70,33 | 70,40 | 68,98 | 70,01 | 0,36% | - |
| 17.03.2026 | 68,49 | 70,33 | 68,26 | 69,76 | 1,47% | - |
| 16.03.2026 | 70,99 | 71,27 | 68,75 | 68,75 | -2,51% | - |
| 13.03.2026 | 68,49 | 70,98 | 68,49 | 70,52 | 2,45% | - |
| 12.03.2026 | 67,75 | 69,31 | 66,85 | 68,83 | 1,27% | - |
| 11.03.2026 | 67,99 | 68,64 | 67,32 | 67,97 | -0,81% | - |
| 10.03.2026 | 70,53 | 71,26 | 67,52 | 68,53 | -2,85% | 27,00 |
| 09.03.2026 | 69,37 | 71,21 | 68,78 | 70,54 | -0,49% | - |
| 06.03.2026 | 72,71 | 72,78 | 69,77 | 70,89 | -2,03% | - |
| 05.03.2026 | 70,29 | 73,25 | 69,92 | 72,36 | 2,94% | - |
| 04.03.2026 | 73,19 | 74,35 | 69,37 | 70,29 | -4,68% | - |
| 03.03.2026 | 71,50 | 74,38 | 70,82 | 73,74 | 2,17% | - |
| 02.03.2026 | 68,52 | 72,64 | 68,45 | 72,18 | 3,93% | 336,00 |
| 27.02.2026 | 66,42 | 70,66 | 65,63 | 69,45 | 4,38% | - |
| 26.02.2026 | 64,10 | 67,03 | 63,98 | 66,53 | 3,05% | - |
| 25.02.2026 | 63,91 | 64,66 | 62,74 | 64,56 | 0,88% | - |
| 24.02.2026 | 63,78 | 64,60 | 63,07 | 64,00 | 0,68% | - |
| 23.02.2026 | 63,65 | 64,78 | 62,40 | 63,57 | -1,44% | - |
| 20.02.2026 | 64,77 | 66,05 | 64,04 | 64,50 | 0,28% | - |
| 19.02.2026 | 65,10 | 65,40 | 63,98 | 64,32 | -0,83% | - |
| 18.02.2026 | 64,15 | 65,13 | 63,86 | 64,86 | 1,74% | - |
| 17.02.2026 | 63,25 | 65,25 | 62,75 | 63,75 | 1,19% | - |
| 16.02.2026 | 63,00 | 63,75 | 63,00 | 63,00 | -0,40% | - |
| 13.02.2026 | 62,25 | 64,25 | 62,00 | 63,25 | 1,20% | - |
| 12.02.2026 | 65,00 | 66,00 | 61,25 | 62,50 | -3,85% | - |
| 11.02.2026 | 67,50 | 70,00 | 65,00 | 65,00 | -4,41% | - |
| 10.02.2026 | 67,25 | 69,00 | 67,00 | 68,00 | 1,12% | - |
| 09.02.2026 | 68,75 | 69,00 | 66,75 | 67,25 | -2,18% | - |
| 06.02.2026 | 67,50 | 69,25 | 67,50 | 68,75 | 1,48% | 15,00 |
| 05.02.2026 | 68,50 | 70,50 | 67,25 | 67,75 | -2,17% | - |
| 04.02.2026 | 67,50 | 70,25 | 67,50 | 69,25 | 1,84% | - |
| 03.02.2026 | 73,50 | 73,50 | 66,75 | 68,00 | -7,17% | - |
| 02.02.2026 | 70,00 | 73,75 | 70,00 | 73,25 | 2,09% | - |
| 30.01.2026 | 70,00 | 72,25 | 69,75 | 71,75 | 1,77% | - |
| 29.01.2026 | 70,50 | 72,00 | 68,50 | 70,50 | -0,35% | - |
| 28.01.2026 | 70,50 | 72,00 | 70,00 | 70,75 | 1,07% | - |
| 27.01.2026 | 71,50 | 73,25 | 69,50 | 70,00 | -2,44% | - |
| 26.01.2026 | 72,25 | 72,75 | 70,50 | 71,75 | -0,35% | - |
| 23.01.2026 | 73,00 | 74,75 | 72,00 | 72,00 | -1,71% | - |
| 22.01.2026 | 74,00 | 74,75 | 72,50 | 73,25 | 0,00% | - |
| 21.01.2026 | 71,50 | 73,75 | 71,00 | 73,25 | 2,45% | - |
| 20.01.2026 | 71,50 | 71,75 | 70,25 | 71,50 | -0,69% | - |
| 19.01.2026 | 71,50 | 72,25 | 71,50 | 72,00 | -0,35% | - |
| 16.01.2026 | 72,50 | 73,50 | 71,75 | 72,25 | -0,69% | - |
| 15.01.2026 | 72,00 | 73,50 | 72,00 | 72,75 | 1,39% | - |
| 14.01.2026 | 72,00 | 72,00 | 71,00 | 71,75 | 0,00% | - |
| 13.01.2026 | 72,50 | 72,50 | 71,50 | 71,75 | 0,00% | - |
| 12.01.2026 | 71,00 | 72,75 | 70,50 | 71,75 | 0,00% | - |
| 09.01.2026 | 71,00 | 72,25 | 70,75 | 71,75 | 0,70% | - |
| 08.01.2026 | 70,00 | 71,75 | 69,75 | 71,25 | 1,42% | - |
| 07.01.2026 | 73,25 | 74,00 | 69,50 | 70,25 | -4,10% | - |
| 06.01.2026 | 72,00 | 73,50 | 71,25 | 73,25 | 1,38% | - |
| 05.01.2026 | 67,25 | 73,25 | 67,00 | 72,25 | 7,43% | - |
| 02.01.2026 | 68,25 | 69,25 | 67,00 | 67,25 | -2,18% | - |
| 30.12.2025 | 68,50 | 69,00 | 68,50 | 68,75 | 0,36% | - |
| 29.12.2025 | 68,50 | 69,50 | 68,00 | 68,50 | 1,11% | - |
| 23.12.2025 | 67,50 | 69,25 | 67,50 | 67,75 | -0,37% | - |
| 22.12.2025 | 68,75 | 69,50 | 68,00 | 68,00 | -0,73% | - |
| 19.12.2025 | 71,00 | 71,00 | 68,00 | 68,50 | -3,52% | - |
| 18.12.2025 | 69,25 | 71,00 | 69,25 | 71,00 | 1,79% | - |
| 17.12.2025 | 69,00 | 70,00 | 68,50 | 69,75 | 1,82% | - |
| 16.12.2025 | 68,25 | 69,50 | 67,75 | 68,50 | -0,36% | - |
| 15.12.2025 | 68,50 | 69,75 | 67,50 | 68,75 | 0,00% | - |
| 12.12.2025 | 68,50 | 70,00 | 68,50 | 68,75 | -0,72% | - |
| 11.12.2025 | 66,50 | 69,25 | 66,50 | 69,25 | 2,21% | - |
| 10.12.2025 | 67,00 | 68,25 | 66,75 | 67,75 | 0,74% | - |
| 09.12.2025 | 66,00 | 67,50 | 65,50 | 67,25 | 1,89% | 176,00 |
| 08.12.2025 | 68,75 | 69,50 | 65,25 | 66,00 | -4,00% | 171,00 |
| 05.12.2025 | 69,00 | 69,75 | 68,25 | 68,75 | 0,00% | - |