22,170$
1,05%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.12.2024 | 21,14 | 21,41 | 20,58 | 21,11 | -0,19% | 96.249,00 |
| 18.12.2024 | 22,83 | 22,83 | 20,77 | 21,15 | -7,03% | 188.178,00 |
| 17.12.2024 | 23,08 | 23,84 | 22,67 | 22,75 | -2,23% | 164.325,00 |
| 16.12.2024 | 22,34 | 23,33 | 22,05 | 23,27 | 4,40% | 112.599,00 |
| 13.12.2024 | 22,21 | 22,54 | 21,76 | 22,29 | -0,40% | 88.624,00 |
| 12.12.2024 | 22,25 | 22,47 | 21,55 | 22,38 | 0,63% | 97.878,00 |
| 11.12.2024 | 22,28 | 22,60 | 21,78 | 22,24 | 0,45% | 74.003,00 |
| 10.12.2024 | 20,96 | 22,25 | 20,59 | 22,14 | 5,63% | 93.483,00 |
| 09.12.2024 | 21,21 | 21,30 | 20,75 | 20,96 | -0,33% | 95.176,00 |
| 06.12.2024 | 21,16 | 21,27 | 20,41 | 21,03 | 0,14% | 88.913,00 |
| 05.12.2024 | 21,07 | 21,31 | 20,82 | 21,00 | -0,28% | 87.822,00 |
| 04.12.2024 | 20,95 | 21,13 | 20,58 | 21,06 | 0,57% | 97.703,00 |
| 03.12.2024 | 20,74 | 21,33 | 20,43 | 20,94 | 0,72% | 116.444,00 |
| 02.12.2024 | 20,51 | 20,91 | 20,35 | 20,79 | 0,82% | 122.169,00 |
| 29.11.2024 | 20,59 | 20,89 | 20,43 | 20,62 | 0,34% | 30.604,00 |
| 27.11.2024 | 20,52 | 20,90 | 20,12 | 20,55 | 0,15% | 73.024,00 |
| 26.11.2024 | 20,28 | 20,72 | 19,53 | 20,52 | 0,24% | 77.228,00 |
| 25.11.2024 | 19,80 | 20,88 | 19,80 | 20,47 | 3,02% | 114.698,00 |
| 22.11.2024 | 19,80 | 20,16 | 19,65 | 19,87 | 3,92% | 74.200,00 |
| 20.11.2024 | 19,06 | 19,31 | 18,60 | 19,12 | -0,21% | 83.817,00 |
| 19.11.2024 | 19,00 | 19,51 | 18,76 | 19,16 | 0,58% | 114.182,00 |
| 18.11.2024 | 18,30 | 19,38 | 18,12 | 19,05 | 3,98% | 171.604,00 |
| 15.11.2024 | 18,72 | 18,72 | 18,00 | 18,32 | -0,70% | 263.396,00 |
| 14.11.2024 | 19,85 | 19,90 | 17,69 | 18,45 | -7,19% | 270.577,00 |
| 13.11.2024 | 17,18 | 19,91 | 17,07 | 19,88 | 14,78% | 473.662,00 |
| 12.11.2024 | 17,75 | 17,99 | 17,31 | 17,32 | -2,48% | 113.020,00 |
| 11.11.2024 | 17,41 | 17,83 | 17,15 | 17,76 | 2,66% | 109.151,00 |
| 08.11.2024 | 17,41 | 17,72 | 17,25 | 17,30 | -0,29% | 79.221,00 |
| 07.11.2024 | 16,97 | 17,55 | 16,65 | 17,35 | 3,03% | 110.194,00 |
| 06.11.2024 | 15,93 | 17,38 | 15,93 | 16,84 | 7,81% | 132.537,00 |
| 05.11.2024 | 15,17 | 15,68 | 15,13 | 15,62 | 2,97% | 93.505,00 |
| 04.11.2024 | 15,13 | 15,50 | 14,97 | 15,17 | 0,26% | 121.416,00 |
| 01.11.2024 | 15,28 | 15,55 | 14,97 | 15,13 | -0,26% | 101.954,00 |
| 31.10.2024 | 15,63 | 15,90 | 15,17 | 15,17 | -2,88% | 98.360,00 |
| 30.10.2024 | 14,99 | 15,87 | 14,95 | 15,62 | 4,20% | 78.990,00 |
| 29.10.2024 | 14,74 | 15,10 | 14,62 | 14,99 | 0,27% | 97.900,00 |
| 28.10.2024 | 14,31 | 15,05 | 14,27 | 14,95 | 6,03% | 122.092,00 |
| 25.10.2024 | 14,13 | 14,28 | 14,04 | 14,10 | -0,07% | 59.128,00 |
| 24.10.2024 | 14,37 | 14,45 | 14,01 | 14,11 | -1,12% | 99.105,00 |
| 23.10.2024 | 14,28 | 14,33 | 14,04 | 14,27 | -0,07% | 75.302,00 |
| 22.10.2024 | 14,19 | 14,55 | 14,10 | 14,28 | 0,99% | 88.714,00 |
| 21.10.2024 | 14,28 | 14,37 | 14,08 | 14,14 | -1,26% | 62.407,00 |
| 18.10.2024 | 14,43 | 14,77 | 14,32 | 14,32 | -0,97% | 57.729,00 |
| 17.10.2024 | 14,48 | 14,53 | 14,21 | 14,46 | 0,21% | 90.721,00 |
| 16.10.2024 | 14,51 | 14,65 | 14,33 | 14,43 | 0,91% | 67.807,00 |
| 15.10.2024 | 14,25 | 14,61 | 14,13 | 14,30 | -0,28% | 56.560,00 |
| 14.10.2024 | 14,06 | 14,43 | 13,90 | 14,34 | 1,92% | 60.760,00 |
| 11.10.2024 | 13,71 | 14,11 | 13,71 | 14,07 | 1,74% | 62.704,00 |
| 10.10.2024 | 13,55 | 13,93 | 13,46 | 13,83 | 0,88% | 102.955,00 |
| 09.10.2024 | 13,73 | 14,15 | 13,52 | 13,71 | -0,51% | 91.862,00 |
| 08.10.2024 | 13,56 | 14,22 | 13,56 | 13,78 | 1,03% | 84.999,00 |
| 07.10.2024 | 13,72 | 14,01 | 13,45 | 13,64 | -0,87% | 95.091,00 |
| 04.10.2024 | 13,91 | 14,06 | 13,50 | 13,76 | 1,10% | 74.329,00 |
| 03.10.2024 | 14,05 | 14,21 | 13,55 | 13,61 | -3,48% | 42.178,00 |
| 02.10.2024 | 14,16 | 14,47 | 14,02 | 14,10 | -1,40% | 48.010,00 |
| 01.10.2024 | 14,74 | 14,74 | 14,06 | 14,30 | -2,85% | 82.245,00 |
| 30.09.2024 | 14,71 | 14,95 | 14,47 | 14,72 | 0,07% | 350.291,00 |
| 27.09.2024 | 14,76 | 15,25 | 14,62 | 14,71 | 1,17% | 119.844,00 |
| 26.09.2024 | 14,57 | 15,58 | 14,54 | 14,54 | -3,26% | 145.064,00 |
| 25.09.2024 | 14,80 | 15,14 | 14,47 | 15,03 | 1,42% | 108.669,00 |
| 24.09.2024 | 14,64 | 14,97 | 14,12 | 14,82 | 0,27% | 157.353,00 |
| 23.09.2024 | 15,23 | 15,23 | 14,69 | 14,78 | -2,57% | 63.414,00 |
| 20.09.2024 | 15,25 | 15,36 | 14,98 | 15,17 | -1,43% | 117.130,00 |
| 19.09.2024 | 15,60 | 15,74 | 15,31 | 15,39 | 1,38% | 78.939,00 |
| 18.09.2024 | 15,44 | 15,76 | 15,17 | 15,18 | -2,06% | 59.817,00 |
| 17.09.2024 | 15,86 | 16,33 | 15,44 | 15,50 | -1,46% | 84.838,00 |
| 16.09.2024 | 15,67 | 15,92 | 15,60 | 15,73 | 0,38% | 97.404,00 |
| 13.09.2024 | 15,29 | 15,98 | 15,20 | 15,67 | 3,91% | 125.033,00 |
| 12.09.2024 | 14,67 | 15,39 | 14,63 | 15,08 | 3,71% | 83.138,00 |
| 11.09.2024 | 14,60 | 14,78 | 14,28 | 14,54 | -0,89% | 70.407,00 |
| 10.09.2024 | 14,41 | 14,84 | 14,33 | 14,67 | 0,96% | 107.079,00 |
| 09.09.2024 | 14,86 | 14,99 | 14,39 | 14,53 | -1,96% | 98.969,00 |
| 06.09.2024 | 15,45 | 15,55 | 14,69 | 14,82 | -4,08% | 138.192,00 |