172,750$
1,14%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 171,30 | 173,37 | 170,97 | 172,75 | 1,14% | 96.007,00 |
| 28.01.2025 | 170,85 | 172,96 | 170,00 | 170,81 | -0,11% | 129.241,00 |
| 27.01.2025 | 171,40 | 173,85 | 170,32 | 170,99 | -0,35% | 95.831,00 |
| 24.01.2025 | 170,00 | 172,40 | 169,62 | 171,59 | 0,19% | 98.892,00 |
| 23.01.2025 | 171,57 | 171,57 | 169,46 | 171,27 | -0,13% | 144.028,00 |
| 22.01.2025 | 169,50 | 172,73 | 169,50 | 171,50 | 0,18% | 103.084,00 |
| 21.01.2025 | 170,90 | 172,61 | 170,15 | 171,19 | 0,71% | 113.819,00 |
| 17.01.2025 | 173,75 | 176,77 | 168,91 | 169,99 | -0,59% | 173.929,00 |
| 16.01.2025 | 168,30 | 171,18 | 168,30 | 171,00 | 1,25% | 107.436,00 |
| 15.01.2025 | 168,38 | 169,76 | 166,87 | 168,89 | 1,73% | 117.162,00 |
| 14.01.2025 | 162,09 | 166,15 | 162,09 | 166,01 | 3,03% | 128.701,00 |
| 13.01.2025 | 160,00 | 161,30 | 159,05 | 161,13 | 0,15% | 128.430,00 |
| 10.01.2025 | 162,18 | 163,02 | 160,20 | 160,89 | -1,73% | 100.302,00 |
| 08.01.2025 | 161,62 | 165,06 | 160,40 | 163,73 | 1,26% | 171.454,00 |
| 07.01.2025 | 161,79 | 162,55 | 160,67 | 161,69 | 0,11% | 114.943,00 |
| 06.01.2025 | 162,81 | 163,90 | 161,27 | 161,52 | -0,79% | 130.286,00 |
| 03.01.2025 | 162,40 | 163,75 | 161,31 | 162,81 | 0,64% | 134.020,00 |
| 02.01.2025 | 164,69 | 164,97 | 161,24 | 161,77 | -1,24% | 105.445,00 |
| 31.12.2024 | 163,50 | 165,13 | 163,38 | 163,80 | 0,18% | 113.361,00 |
| 30.12.2024 | 162,36 | 164,41 | 161,68 | 163,50 | -0,16% | 73.144,00 |
| 27.12.2024 | 163,36 | 164,95 | 162,09 | 163,76 | -0,53% | 74.848,00 |
| 26.12.2024 | 161,91 | 164,94 | 161,53 | 164,64 | 1,04% | 67.906,00 |
| 24.12.2024 | 160,73 | 163,61 | 158,93 | 162,94 | 1,22% | 49.723,00 |
| 23.12.2024 | 160,38 | 161,36 | 160,12 | 160,97 | 0,41% | 119.753,00 |
| 20.12.2024 | 162,15 | 163,84 | 159,38 | 160,31 | -1,78% | 464.169,00 |
| 19.12.2024 | 161,87 | 164,54 | 161,33 | 163,22 | 1,60% | 122.608,00 |
| 18.12.2024 | 166,07 | 167,15 | 159,62 | 160,66 | -3,30% | 132.561,00 |
| 17.12.2024 | 167,15 | 168,88 | 164,90 | 166,14 | -1,31% | 168.206,00 |
| 16.12.2024 | 166,91 | 168,49 | 165,81 | 168,35 | 0,94% | 156.538,00 |
| 13.12.2024 | 168,94 | 169,07 | 166,05 | 166,79 | -1,46% | 110.191,00 |
| 12.12.2024 | 169,88 | 170,92 | 168,92 | 169,26 | -0,21% | 96.976,00 |
| 11.12.2024 | 165,56 | 171,10 | 164,69 | 169,61 | 0,31% | 137.019,00 |
| 10.12.2024 | 165,56 | 169,45 | 164,69 | 169,08 | 2,24% | 198.106,00 |
| 09.12.2024 | 168,13 | 168,13 | 164,81 | 165,37 | -1,44% | 132.035,00 |
| 06.12.2024 | 170,26 | 171,39 | 167,24 | 167,79 | -1,18% | 99.938,00 |
| 05.12.2024 | 170,30 | 170,82 | 168,20 | 169,80 | -0,29% | 137.870,00 |
| 04.12.2024 | 166,86 | 171,01 | 165,46 | 170,30 | 2,36% | 161.465,00 |
| 03.12.2024 | 166,23 | 166,57 | 164,87 | 166,37 | -0,43% | 166.236,00 |
| 02.12.2024 | 165,34 | 168,06 | 163,70 | 167,09 | 1,52% | 242.494,00 |
| 29.11.2024 | 164,54 | 165,50 | 163,14 | 164,59 | -0,12% | 94.531,00 |
| 27.11.2024 | 167,05 | 167,05 | 163,86 | 164,79 | -1,11% | 139.713,00 |
| 26.11.2024 | 168,45 | 168,45 | 164,85 | 166,64 | -0,74% | 150.267,00 |
| 25.11.2024 | 166,70 | 170,55 | 166,70 | 167,88 | 0,86% | 273.104,00 |
| 22.11.2024 | 163,10 | 166,65 | 163,10 | 166,45 | 3,13% | 187.365,00 |
| 20.11.2024 | 161,40 | 162,60 | 159,44 | 161,40 | 0,16% | 262.524,00 |
| 19.11.2024 | 160,63 | 161,67 | 159,46 | 161,14 | -0,41% | 167.956,00 |
| 18.11.2024 | 160,60 | 162,23 | 159,31 | 161,81 | 1,37% | 194.529,00 |
| 15.11.2024 | 164,00 | 165,40 | 159,29 | 159,62 | -3,19% | 333.625,00 |
| 14.11.2024 | 167,55 | 168,68 | 163,14 | 164,88 | -2,06% | 213.420,00 |
| 13.11.2024 | 171,07 | 171,95 | 167,70 | 168,34 | -1,05% | 172.245,00 |
| 12.11.2024 | 169,40 | 172,95 | 168,13 | 170,12 | -0,26% | 313.228,00 |
| 11.11.2024 | 173,37 | 173,37 | 167,36 | 170,56 | -1,14% | 381.155,00 |
| 08.11.2024 | 165,11 | 172,88 | 163,78 | 172,52 | 5,49% | 495.692,00 |
| 07.11.2024 | 159,70 | 164,93 | 152,76 | 163,54 | 2,12% | 478.888,00 |
| 06.11.2024 | 144,90 | 161,39 | 144,90 | 160,15 | 14,60% | 624.962,00 |
| 05.11.2024 | 136,69 | 140,25 | 136,64 | 139,75 | 1,74% | 165.929,00 |
| 04.11.2024 | 136,14 | 138,48 | 135,32 | 137,36 | 0,90% | 95.683,00 |
| 01.11.2024 | 137,20 | 137,71 | 135,42 | 136,14 | -0,71% | 131.094,00 |
| 31.10.2024 | 136,91 | 139,07 | 136,56 | 137,11 | -0,17% | 134.101,00 |
| 30.10.2024 | 135,91 | 138,73 | 135,91 | 137,35 | 0,76% | 121.850,00 |
| 29.10.2024 | 133,20 | 136,53 | 132,58 | 136,31 | 2,18% | 131.808,00 |
| 28.10.2024 | 133,94 | 135,01 | 132,61 | 133,40 | 0,21% | 119.035,00 |
| 25.10.2024 | 133,42 | 135,45 | 132,95 | 133,13 | -0,22% | 111.548,00 |
| 24.10.2024 | 134,45 | 134,62 | 132,77 | 133,42 | -0,83% | 89.763,00 |
| 23.10.2024 | 132,12 | 134,59 | 132,12 | 134,53 | 1,74% | 159.301,00 |
| 22.10.2024 | 131,94 | 132,80 | 130,69 | 132,23 | 0,22% | 103.501,00 |
| 21.10.2024 | 131,59 | 132,78 | 130,80 | 131,94 | -0,15% | 177.444,00 |
| 18.10.2024 | 134,33 | 134,33 | 131,95 | 132,14 | -0,86% | 136.511,00 |
| 17.10.2024 | 133,07 | 134,00 | 132,29 | 133,29 | -0,12% | 150.719,00 |
| 16.10.2024 | 134,70 | 135,65 | 132,73 | 133,46 | -0,70% | 151.519,00 |
| 15.10.2024 | 133,37 | 136,06 | 133,37 | 134,40 | 0,58% | 166.089,00 |
| 14.10.2024 | 133,12 | 133,82 | 132,90 | 133,62 | 0,11% | 74.850,00 |
| 11.10.2024 | 132,21 | 134,43 | 132,21 | 133,47 | 1,21% | 97.796,00 |
| 10.10.2024 | 133,70 | 133,75 | 131,41 | 131,87 | -1,41% | 155.434,00 |
| 09.10.2024 | 135,74 | 135,99 | 133,26 | 133,75 | -1,47% | 159.568,00 |
| 08.10.2024 | 136,32 | 137,06 | 135,51 | 135,74 | -0,56% | 90.916,00 |
| 07.10.2024 | 138,73 | 138,73 | 135,15 | 136,50 | -1,96% | 91.239,00 |
| 04.10.2024 | 139,11 | 139,91 | 138,23 | 139,23 | 1,03% | 106.036,00 |
| 03.10.2024 | 139,79 | 140,32 | 137,81 | 137,81 | -2,17% | 134.587,00 |
| 02.10.2024 | 141,91 | 144,07 | 140,67 | 140,87 | -1,23% | 119.214,00 |
| 01.10.2024 | 142,45 | 144,08 | 140,40 | 142,63 | 0,55% | 183.479,00 |
| 30.09.2024 | 142,69 | 142,95 | 141,12 | 141,85 | -0,34% | 192.688,00 |
| 27.09.2024 | 142,95 | 144,82 | 142,30 | 142,34 | -0,22% | 131.427,00 |
| 26.09.2024 | 145,14 | 145,38 | 142,49 | 142,65 | -0,73% | 118.525,00 |
| 25.09.2024 | 144,89 | 146,02 | 143,24 | 143,70 | -0,58% | 95.044,00 |
| 24.09.2024 | 144,05 | 144,59 | 142,76 | 144,54 | 0,16% | 92.650,00 |
| 23.09.2024 | 143,64 | 144,61 | 141,85 | 144,31 | 1,07% | 130.511,00 |
| 20.09.2024 | 141,35 | 143,47 | 140,29 | 142,78 | 1,02% | 365.943,00 |
| 19.09.2024 | 143,57 | 143,57 | 140,17 | 141,34 | -0,25% | 151.528,00 |
| 18.09.2024 | 141,23 | 143,37 | 140,20 | 141,69 | -0,10% | 84.189,00 |
| 17.09.2024 | 144,21 | 149,33 | 141,35 | 141,83 | -1,34% | 176.215,00 |
| 16.09.2024 | 143,05 | 145,15 | 142,91 | 143,76 | 0,44% | 88.889,00 |
| 13.09.2024 | 142,13 | 144,89 | 142,02 | 143,13 | 1,45% | 117.368,00 |
| 12.09.2024 | 139,01 | 141,55 | 139,01 | 141,08 | 1,45% | 83.499,00 |
| 11.09.2024 | 136,94 | 139,33 | 135,16 | 139,06 | 0,91% | 119.915,00 |
| 10.09.2024 | 137,20 | 138,80 | 136,25 | 137,81 | 0,92% | 136.110,00 |
| 09.09.2024 | 137,56 | 137,99 | 135,90 | 136,56 | -0,60% | 146.595,00 |
| 06.09.2024 | 142,43 | 142,52 | 137,37 | 137,39 | -3,34% | 85.536,00 |
| 05.09.2024 | 144,01 | 144,34 | 140,91 | 142,14 | -1,55% | 117.214,00 |
| 04.09.2024 | 143,58 | 146,48 | 143,51 | 144,38 | 0,70% | 138.812,00 |