49,600€
1,22%
Echtzeit-Aktienkurs Strategic Education
Bid:
Ask:
Aktienkurse zur Strategic Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 48,80 | 51,50 | 48,20 | 49,60 | 1,22% | - |
| 11.11.2026 | 49,20 | 51,00 | 48,40 | 49,00 | 0,00% | 264,00 |
| 10.11.2026 | 47,20 | 49,50 | 46,60 | 49,00 | 3,81% | 242,00 |
| 09.11.2026 | 46,60 | 47,70 | 45,30 | 47,20 | 0,43% | - |
| 06.11.2026 | 52,75 | 53,00 | 45,90 | 47,00 | -10,48% | 256,00 |
| 05.11.2026 | 64,75 | 67,25 | 51,00 | 52,50 | -21,05% | - |
| 04.11.2026 | 65,50 | 67,50 | 65,25 | 66,50 | 0,00% | - |
| 03.11.2026 | 65,00 | 67,00 | 64,00 | 66,50 | 2,31% | - |
| 02.11.2026 | 65,75 | 67,50 | 64,25 | 65,00 | 0,00% | - |
| 30.10.2026 | 69,50 | 72,00 | 65,00 | 65,00 | -7,14% | - |
| 29.10.2026 | 68,50 | 71,00 | 68,25 | 70,00 | 0,72% | - |
| 28.10.2026 | 72,50 | 72,50 | 68,50 | 69,50 | -3,47% | - |
| 27.10.2026 | 73,00 | 73,75 | 71,50 | 72,00 | -0,69% | - |
| 26.10.2026 | 73,00 | 73,50 | 71,75 | 72,50 | -0,68% | - |
| 23.10.2026 | 73,00 | 73,25 | 71,50 | 73,00 | 0,00% | - |
| 22.10.2026 | 70,00 | 73,00 | 69,50 | 73,00 | 2,82% | - |
| 21.10.2026 | 72,50 | 72,50 | 70,50 | 71,00 | -1,39% | - |
| 20.10.2026 | 72,00 | 74,00 | 71,50 | 72,00 | -0,69% | - |
| 19.10.2026 | 73,50 | 74,00 | 71,75 | 72,50 | 0,00% | - |
| 16.10.2026 | 73,50 | 74,00 | 71,50 | 72,50 | -2,03% | - |
| 15.10.2026 | 73,50 | 74,00 | 73,00 | 74,00 | 1,37% | - |
| 14.10.2026 | 73,50 | 74,25 | 71,25 | 73,00 | 0,00% | - |
| 13.10.2026 | 73,00 | 74,50 | 72,50 | 73,00 | -0,68% | - |
| 12.10.2026 | 73,50 | 74,25 | 72,00 | 73,50 | -0,68% | - |
| 09.10.2026 | 73,50 | 74,50 | 73,00 | 74,00 | 1,37% | - |
| 08.10.2026 | 72,00 | 74,00 | 71,50 | 73,00 | 0,69% | - |
| 07.10.2026 | 70,50 | 72,50 | 70,50 | 72,50 | 2,11% | - |
| 06.10.2026 | 71,00 | 71,50 | 70,00 | 71,00 | 0,00% | - |
| 05.10.2026 | 71,00 | 71,75 | 70,00 | 71,00 | 0,00% | - |
| 02.10.2026 | 70,25 | 71,75 | 70,00 | 71,00 | 0,71% | - |
| 01.10.2026 | 69,00 | 71,50 | 68,50 | 70,50 | 2,17% | - |
| 30.09.2026 | 67,00 | 69,50 | 66,00 | 69,00 | 3,76% | - |
| 29.09.2026 | 67,00 | 68,25 | 66,00 | 66,50 | 0,00% | - |
| 28.09.2026 | 68,00 | 68,25 | 65,75 | 66,50 | -1,48% | 700,00 |
| 25.09.2026 | 70,25 | 70,50 | 67,00 | 67,50 | -4,26% | - |
| 24.09.2026 | 68,50 | 70,50 | 68,00 | 70,50 | 2,55% | - |
| 23.09.2026 | 67,00 | 69,75 | 66,50 | 68,75 | 4,17% | - |
| 22.09.2026 | 69,00 | 70,25 | 66,00 | 66,00 | -4,00% | 750,00 |
| 21.09.2026 | 69,50 | 70,50 | 68,50 | 68,75 | -0,72% | - |
| 18.09.2026 | 70,25 | 70,50 | 67,00 | 69,25 | -1,42% | - |
| 17.09.2026 | 71,00 | 72,00 | 70,00 | 70,25 | -1,40% | - |
| 16.09.2026 | 72,00 | 72,75 | 70,25 | 71,25 | -1,38% | - |
| 15.09.2026 | 71,50 | 73,00 | 70,75 | 72,25 | 0,70% | - |
| 14.09.2026 | 71,00 | 73,50 | 70,50 | 71,75 | 2,50% | - |
| 11.09.2026 | 70,00 | 70,75 | 69,00 | 70,00 | 0,00% | 1.423,00 |
| 10.09.2026 | 70,00 | 71,00 | 69,50 | 70,00 | -0,71% | - |
| 09.09.2026 | 70,00 | 70,75 | 69,00 | 70,50 | 0,00% | 1.313,00 |
| 08.09.2026 | 70,00 | 71,00 | 69,00 | 70,50 | 1,08% | - |
| 07.09.2026 | 70,00 | 70,00 | 69,50 | 69,75 | -1,06% | - |
| 04.09.2026 | 70,50 | 70,50 | 68,50 | 70,50 | 0,71% | 750,00 |
| 03.09.2026 | 71,00 | 71,50 | 69,75 | 70,00 | -0,71% | - |
| 02.09.2026 | 72,00 | 72,50 | 70,50 | 70,50 | -1,74% | - |
| 01.09.2026 | 71,00 | 73,00 | 70,50 | 71,75 | 1,06% | - |
| 31.08.2026 | 73,00 | 74,00 | 70,50 | 71,00 | -2,74% | - |
| 28.08.2026 | 73,50 | 75,00 | 72,25 | 73,00 | 0,00% | 750,00 |
| 27.08.2026 | 73,00 | 74,25 | 72,00 | 73,00 | 0,00% | - |
| 26.08.2026 | 73,75 | 75,00 | 72,50 | 73,00 | -0,68% | - |
| 25.08.2026 | 72,25 | 74,25 | 70,75 | 73,50 | 1,73% | - |
| 24.08.2026 | 71,00 | 73,50 | 70,50 | 72,25 | 1,76% | - |
| 21.08.2026 | 70,50 | 71,50 | 69,25 | 71,00 | 0,35% | - |
| 20.08.2026 | 70,75 | 71,50 | 70,00 | 70,75 | 0,00% | - |
| 19.08.2026 | 70,50 | 71,75 | 70,00 | 70,75 | 4,81% | - |
| 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 |