27,850$
0,25%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 27,67 | 28,08 | 27,39 | 27,85 | 0,25% | 442.341,00 |
| 15.05.2025 | 27,89 | 28,05 | 26,88 | 27,78 | 0,76% | 259.171,00 |
| 14.05.2025 | 27,58 | 28,00 | 26,23 | 27,57 | 0,00% | 263.192,00 |
| 13.05.2025 | 28,89 | 30,09 | 26,92 | 27,57 | 5,88% | 452.944,00 |
| 12.05.2025 | 28,18 | 28,35 | 25,31 | 26,04 | -5,27% | 248.991,00 |
| 09.05.2025 | 25,87 | 28,01 | 25,87 | 27,49 | 6,30% | 355.878,00 |
| 08.05.2025 | 25,67 | 26,25 | 25,42 | 25,86 | 1,77% | 116.386,00 |
| 07.05.2025 | 25,37 | 26,05 | 23,00 | 25,41 | 1,15% | 137.851,00 |
| 06.05.2025 | 24,51 | 25,26 | 24,41 | 25,12 | 0,76% | 107.621,00 |
| 05.05.2025 | 24,61 | 25,14 | 24,49 | 24,93 | 0,40% | 121.477,00 |
| 02.05.2025 | 23,95 | 25,00 | 23,95 | 24,83 | 5,84% | 176.280,00 |
| 01.05.2025 | 23,46 | 23,69 | 23,00 | 23,46 | -0,11% | 136.311,00 |
| 30.04.2025 | 23,40 | 23,71 | 22,90 | 23,49 | -1,53% | 153.552,00 |
| 29.04.2025 | 25,05 | 25,37 | 21,98 | 23,85 | -4,41% | 353.517,00 |
| 28.04.2025 | 24,16 | 25,76 | 24,16 | 24,95 | 4,13% | 599.366,00 |
| 25.04.2025 | 24,41 | 24,44 | 23,50 | 23,96 | 0,55% | 102.108,00 |
| 24.04.2025 | 23,47 | 24,19 | 23,47 | 23,83 | 1,53% | 84.420,00 |
| 23.04.2025 | 23,63 | 24,38 | 23,31 | 23,47 | 2,18% | 88.518,00 |
| 22.04.2025 | 22,68 | 23,10 | 21,85 | 22,97 | 2,77% | 92.364,00 |
| 21.04.2025 | 24,00 | 24,22 | 22,02 | 22,35 | -7,45% | 101.243,00 |
| 17.04.2025 | 23,97 | 24,38 | 22,29 | 24,15 | 0,44% | 104.508,00 |
| 16.04.2025 | 24,10 | 24,45 | 23,36 | 24,05 | -0,31% | 140.368,00 |
| 15.04.2025 | 23,96 | 24,63 | 23,73 | 24,12 | 1,13% | 106.923,00 |
| 14.04.2025 | 23,55 | 24,29 | 23,08 | 23,85 | 1,45% | 88.123,00 |
| 11.04.2025 | 23,54 | 23,92 | 23,13 | 23,51 | 0,26% | 114.362,00 |
| 10.04.2025 | 23,65 | 24,45 | 22,72 | 23,45 | -2,41% | 96.242,00 |
| 09.04.2025 | 22,37 | 25,05 | 22,35 | 24,03 | 6,80% | 161.583,00 |
| 08.04.2025 | 22,96 | 23,70 | 22,19 | 22,50 | 1,53% | 118.658,00 |
| 07.04.2025 | 21,01 | 22,99 | 20,75 | 22,16 | 1,05% | 117.206,00 |
| 04.04.2025 | 21,85 | 22,54 | 21,05 | 21,93 | -2,19% | 94.717,00 |
| 03.04.2025 | 21,68 | 22,76 | 21,68 | 22,42 | -3,15% | 88.844,00 |
| 02.04.2025 | 22,31 | 23,33 | 22,14 | 23,15 | 2,25% | 58.857,00 |
| 01.04.2025 | 22,05 | 22,75 | 21,62 | 22,64 | 1,43% | 94.543,00 |
| 31.03.2025 | 22,23 | 22,71 | 21,13 | 22,32 | -0,71% | 149.836,00 |
| 28.03.2025 | 23,39 | 23,39 | 22,42 | 22,48 | -2,81% | 72.046,00 |
| 27.03.2025 | 22,93 | 23,27 | 22,87 | 23,13 | 0,87% | 81.386,00 |
| 26.03.2025 | 22,91 | 23,48 | 22,67 | 22,93 | 0,39% | 87.950,00 |
| 25.03.2025 | 23,17 | 23,51 | 22,70 | 22,84 | -0,83% | 80.850,00 |
| 24.03.2025 | 22,68 | 23,26 | 22,50 | 23,03 | 3,83% | 94.082,00 |
| 21.03.2025 | 22,50 | 22,50 | 21,99 | 22,18 | -1,99% | 131.648,00 |
| 20.03.2025 | 22,63 | 23,12 | 22,18 | 22,63 | -1,22% | 60.797,00 |
| 19.03.2025 | 21,94 | 22,94 | 21,67 | 22,91 | 3,81% | 94.632,00 |
| 18.03.2025 | 22,34 | 22,36 | 20,84 | 22,07 | -1,39% | 107.806,00 |
| 17.03.2025 | 21,68 | 22,73 | 21,58 | 22,38 | 3,30% | 102.733,00 |
| 14.03.2025 | 21,44 | 22,00 | 21,31 | 21,67 | 2,68% | 98.177,00 |
| 13.03.2025 | 21,87 | 22,30 | 21,03 | 21,10 | -3,34% | 122.851,00 |
| 12.03.2025 | 23,34 | 23,49 | 21,76 | 21,83 | -5,42% | 228.112,00 |
| 11.03.2025 | 23,05 | 23,62 | 22,47 | 23,08 | 0,44% | 188.723,00 |
| 10.03.2025 | 22,07 | 23,39 | 21,52 | 22,98 | -2,21% | 320.357,00 |
| 07.03.2025 | 23,80 | 25,60 | 21,13 | 23,50 | 21,76% | 393.298,00 |
| 06.03.2025 | 20,00 | 20,00 | 18,77 | 19,30 | -4,83% | 109.052,00 |
| 05.03.2025 | 20,16 | 20,38 | 19,98 | 20,28 | 0,95% | 52.027,00 |
| 04.03.2025 | 20,18 | 20,45 | 19,52 | 20,09 | -1,81% | 77.167,00 |
| 03.03.2025 | 21,35 | 21,46 | 20,30 | 20,46 | -3,03% | 72.949,00 |
| 28.02.2025 | 20,84 | 21,24 | 20,84 | 21,10 | 1,64% | 68.075,00 |
| 27.02.2025 | 21,27 | 21,40 | 20,69 | 20,76 | -2,63% | 42.367,00 |
| 26.02.2025 | 20,64 | 21,42 | 20,34 | 21,32 | 3,19% | 53.190,00 |
| 25.02.2025 | 20,78 | 21,03 | 20,33 | 20,66 | -0,63% | 134.002,00 |
| 24.02.2025 | 21,57 | 21,57 | 20,59 | 20,79 | -2,21% | 92.546,00 |
| 21.02.2025 | 22,76 | 22,99 | 21,22 | 21,26 | -5,72% | 92.222,00 |
| 20.02.2025 | 22,25 | 22,63 | 21,34 | 22,55 | 0,76% | 69.748,00 |
| 19.02.2025 | 21,88 | 22,38 | 21,57 | 22,38 | 0,86% | 62.694,00 |
| 18.02.2025 | 21,93 | 22,37 | 21,82 | 22,19 | 1,19% | 60.088,00 |
| 14.02.2025 | 21,96 | 22,40 | 21,86 | 21,93 | 0,14% | 49.067,00 |
| 13.02.2025 | 22,11 | 22,16 | 21,64 | 21,90 | 0,46% | 45.811,00 |
| 12.02.2025 | 21,86 | 22,15 | 20,78 | 21,80 | -2,11% | 108.089,00 |
| 11.02.2025 | 22,38 | 22,73 | 22,19 | 22,27 | -2,11% | 54.904,00 |
| 10.02.2025 | 22,25 | 23,00 | 22,00 | 22,75 | 4,02% | 130.113,00 |
| 07.02.2025 | 21,92 | 22,19 | 21,77 | 21,87 | -0,46% | 103.774,00 |
| 06.02.2025 | 22,39 | 22,51 | 21,82 | 21,97 | -1,88% | 103.260,00 |
| 05.02.2025 | 22,04 | 22,46 | 21,97 | 22,39 | 1,82% | 159.005,00 |
| 04.02.2025 | 21,71 | 22,13 | 21,67 | 21,99 | 1,15% | 69.214,00 |
| 03.02.2025 | 21,50 | 22,17 | 21,25 | 21,74 | -1,94% | 45.454,00 |
| 31.01.2025 | 21,95 | 22,30 | 21,70 | 22,17 | 1,05% | 81.083,00 |
| 30.01.2025 | 21,70 | 22,10 | 21,70 | 21,94 | 1,25% | 29.466,00 |
| 29.01.2025 | 21,45 | 22,60 | 21,28 | 21,67 | 0,74% | 74.589,00 |
| 28.01.2025 | 21,30 | 21,72 | 21,09 | 21,51 | 1,08% | 45.636,00 |
| 27.01.2025 | 21,29 | 21,93 | 20,95 | 21,28 | -0,98% | 213.424,00 |
| 24.01.2025 | 21,71 | 21,76 | 21,40 | 21,49 | -1,56% | 32.979,00 |
| 23.01.2025 | 21,65 | 22,07 | 21,37 | 21,83 | 0,41% | 49.839,00 |
| 22.01.2025 | 22,55 | 22,55 | 21,13 | 21,74 | -3,21% | 68.893,00 |
| 21.01.2025 | 21,54 | 22,64 | 21,45 | 22,46 | 4,42% | 87.027,00 |
| 17.01.2025 | 21,61 | 22,13 | 21,25 | 21,51 | 0,28% | 76.247,00 |
| 16.01.2025 | 20,84 | 21,52 | 20,71 | 21,45 | 3,77% | 75.169,00 |
| 15.01.2025 | 20,98 | 21,00 | 20,20 | 20,67 | 1,22% | 63.747,00 |
| 14.01.2025 | 19,86 | 20,73 | 19,84 | 20,42 | 3,24% | 57.650,00 |
| 13.01.2025 | 19,19 | 19,80 | 18,80 | 19,78 | 1,96% | 93.879,00 |
| 10.01.2025 | 19,62 | 19,95 | 19,22 | 19,40 | -2,66% | 80.414,00 |
| 08.01.2025 | 20,25 | 20,51 | 19,89 | 19,93 | -3,21% | 122.462,00 |
| 07.01.2025 | 21,01 | 21,03 | 20,30 | 20,59 | -2,05% | 110.906,00 |
| 06.01.2025 | 21,35 | 21,50 | 20,90 | 21,02 | -0,90% | 73.675,00 |
| 03.01.2025 | 21,18 | 21,48 | 20,95 | 21,21 | 0,05% | 67.276,00 |
| 02.01.2025 | 21,74 | 21,76 | 20,83 | 21,20 | -1,72% | 118.208,00 |
| 31.12.2024 | 21,85 | 22,01 | 21,43 | 21,57 | -0,46% | 326.448,00 |
| 30.12.2024 | 21,34 | 21,91 | 21,06 | 21,67 | 0,88% | 153.659,00 |
| 27.12.2024 | 22,07 | 22,07 | 21,22 | 21,48 | -3,76% | 105.029,00 |
| 26.12.2024 | 22,08 | 22,45 | 21,85 | 22,32 | -0,40% | 75.349,00 |
| 24.12.2024 | 20,95 | 22,41 | 20,95 | 22,41 | 7,43% | 119.758,00 |
| 23.12.2024 | 21,00 | 21,23 | 20,74 | 20,86 | -0,67% | 112.827,00 |
| 20.12.2024 | 20,74 | 21,56 | 20,74 | 21,00 | -0,52% | 181.581,00 |