175,640$
0,39%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 175,16 | 175,76 | 172,37 | 175,64 | 0,39% | 216.263,00 |
| 24.04.2025 | 175,88 | 177,15 | 173,93 | 174,95 | -0,36% | 199.320,00 |
| 23.04.2025 | 175,99 | 180,95 | 174,02 | 175,58 | 1,28% | 165.648,00 |
| 22.04.2025 | 169,56 | 173,60 | 168,12 | 173,36 | 3,06% | 206.541,00 |
| 21.04.2025 | 173,64 | 174,02 | 167,63 | 168,22 | -3,50% | 184.429,00 |
| 17.04.2025 | 179,19 | 180,38 | 173,78 | 174,32 | -2,43% | 182.086,00 |
| 16.04.2025 | 177,11 | 178,97 | 174,50 | 178,67 | 0,52% | 400.262,00 |
| 15.04.2025 | 174,67 | 177,93 | 174,09 | 177,74 | 2,08% | 123.867,00 |
| 14.04.2025 | 173,26 | 175,20 | 170,86 | 174,11 | 0,99% | 143.592,00 |
| 11.04.2025 | 170,37 | 174,39 | 168,67 | 172,40 | 1,19% | 202.672,00 |
| 10.04.2025 | 171,26 | 173,79 | 166,48 | 170,38 | -2,12% | 235.893,00 |
| 09.04.2025 | 160,65 | 175,16 | 160,65 | 174,07 | 7,21% | 257.282,00 |
| 08.04.2025 | 171,10 | 173,75 | 161,56 | 162,37 | -2,74% | 385.417,00 |
| 07.04.2025 | 160,43 | 169,09 | 159,38 | 166,95 | -0,14% | 447.446,00 |
| 04.04.2025 | 169,68 | 172,55 | 165,87 | 167,18 | -4,66% | 293.506,00 |
| 03.04.2025 | 174,84 | 176,54 | 173,15 | 175,36 | -2,99% | 234.603,00 |
| 02.04.2025 | 174,91 | 180,99 | 173,25 | 180,77 | 2,24% | 213.625,00 |
| 01.04.2025 | 173,31 | 178,39 | 171,48 | 176,81 | 2,27% | 297.542,00 |
| 31.03.2025 | 172,69 | 173,91 | 171,06 | 172,88 | -1,18% | 264.615,00 |
| 28.03.2025 | 177,80 | 177,85 | 173,41 | 174,94 | -1,82% | 273.789,00 |
| 27.03.2025 | 172,26 | 178,25 | 171,84 | 178,18 | 2,95% | 214.784,00 |
| 26.03.2025 | 173,93 | 174,20 | 171,92 | 173,07 | 0,49% | 198.204,00 |
| 25.03.2025 | 173,96 | 175,00 | 170,97 | 172,23 | -0,66% | 261.800,00 |
| 24.03.2025 | 170,79 | 173,41 | 169,60 | 173,37 | 2,79% | 184.010,00 |
| 21.03.2025 | 169,27 | 169,82 | 167,32 | 168,67 | -0,84% | 546.232,00 |
| 20.03.2025 | 168,88 | 171,07 | 168,88 | 170,10 | -0,22% | 142.169,00 |
| 19.03.2025 | 167,83 | 170,83 | 167,72 | 170,48 | 1,93% | 159.892,00 |
| 18.03.2025 | 168,90 | 169,45 | 167,00 | 167,25 | -1,41% | 124.072,00 |
| 17.03.2025 | 167,79 | 170,30 | 166,90 | 169,64 | 0,43% | 134.999,00 |
| 14.03.2025 | 165,59 | 169,50 | 162,67 | 168,92 | 2,46% | 216.325,00 |
| 13.03.2025 | 168,36 | 168,47 | 163,96 | 164,86 | -2,20% | 148.846,00 |
| 12.03.2025 | 170,17 | 170,17 | 166,86 | 168,57 | 0,25% | 212.456,00 |
| 11.03.2025 | 167,44 | 170,73 | 165,75 | 168,16 | 0,22% | 175.664,00 |
| 10.03.2025 | 169,71 | 171,72 | 165,59 | 167,79 | -1,61% | 204.707,00 |
| 07.03.2025 | 172,27 | 172,32 | 165,52 | 170,53 | -1,55% | 198.211,00 |
| 06.03.2025 | 179,76 | 180,44 | 172,84 | 173,22 | -4,27% | 168.589,00 |
| 05.03.2025 | 178,95 | 181,11 | 175,55 | 180,94 | 0,69% | 250.874,00 |
| 04.03.2025 | 179,36 | 183,55 | 177,10 | 179,70 | -0,72% | 191.707,00 |
| 03.03.2025 | 180,03 | 182,23 | 178,63 | 181,00 | 0,66% | 276.373,00 |
| 28.02.2025 | 179,01 | 180,91 | 176,82 | 179,82 | 0,96% | 226.854,00 |
| 27.02.2025 | 179,73 | 183,62 | 177,00 | 178,11 | -0,71% | 219.208,00 |
| 26.02.2025 | 176,65 | 181,92 | 176,65 | 179,39 | 1,22% | 162.229,00 |
| 25.02.2025 | 178,39 | 179,04 | 176,60 | 177,22 | -0,21% | 225.833,00 |
| 24.02.2025 | 182,06 | 182,06 | 176,30 | 177,59 | -2,20% | 245.931,00 |
| 21.02.2025 | 188,10 | 189,27 | 181,56 | 181,59 | -3,03% | 228.979,00 |
| 20.02.2025 | 183,17 | 192,18 | 183,17 | 187,27 | 1,77% | 505.971,00 |
| 19.02.2025 | 183,38 | 185,34 | 183,27 | 184,02 | -0,81% | 404.111,00 |
| 18.02.2025 | 184,22 | 185,66 | 183,38 | 185,52 | 0,99% | 174.970,00 |
| 14.02.2025 | 183,22 | 185,52 | 183,22 | 183,70 | 0,42% | 150.330,00 |
| 13.02.2025 | 182,92 | 183,86 | 181,79 | 182,94 | 0,46% | 96.847,00 |
| 12.02.2025 | 180,46 | 183,01 | 180,14 | 182,11 | 0,06% | 121.742,00 |
| 11.02.2025 | 180,70 | 182,43 | 180,18 | 182,00 | 0,11% | 184.476,00 |
| 10.02.2025 | 180,88 | 182,38 | 180,75 | 181,80 | 0,75% | 109.992,00 |
| 07.02.2025 | 182,27 | 183,79 | 180,12 | 180,45 | -0,62% | 143.580,00 |
| 06.02.2025 | 180,20 | 183,00 | 179,74 | 181,57 | 0,38% | 164.321,00 |
| 05.02.2025 | 180,20 | 182,23 | 179,74 | 180,89 | 0,97% | 155.713,00 |
| 04.02.2025 | 175,90 | 179,27 | 175,21 | 179,16 | 1,20% | 162.565,00 |
| 03.02.2025 | 173,58 | 177,63 | 172,18 | 177,03 | 0,79% | 116.159,00 |
| 31.01.2025 | 175,21 | 180,98 | 174,73 | 175,64 | 0,69% | 154.183,00 |
| 30.01.2025 | 173,05 | 175,13 | 172,51 | 174,44 | 0,98% | 98.094,00 |
| 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 |