151,000$
-0,42%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 150,76 | 151,98 | 149,20 | 151,00 | -0,42% | 310.260,00 |
| 08.09.2026 | 152,52 | 152,74 | 149,43 | 151,64 | -0,67% | 553.828,00 |
| 04.09.2026 | 150,19 | 153,20 | 148,59 | 152,67 | 0,14% | 351.779,00 |
| 03.09.2026 | 150,26 | 153,04 | 148,03 | 152,45 | 1,88% | 274.434,00 |
| 02.09.2026 | 150,01 | 151,22 | 149,30 | 149,64 | -0,31% | 325.364,00 |
| 01.09.2026 | 149,03 | 151,78 | 148,12 | 150,10 | 1,33% | 217.782,00 |
| 31.08.2026 | 150,17 | 151,24 | 147,75 | 148,13 | -2,08% | 442.151,00 |
| 28.08.2026 | 151,14 | 151,85 | 150,25 | 151,27 | 0,72% | 234.942,00 |
| 27.08.2026 | 147,42 | 151,28 | 147,14 | 150,19 | 0,93% | 272.490,00 |
| 26.08.2026 | 148,24 | 150,21 | 147,69 | 148,81 | -0,12% | 323.084,00 |
| 25.08.2026 | 140,22 | 150,96 | 138,61 | 148,99 | 0,90% | 665.103,00 |
| 24.08.2026 | 147,79 | 150,88 | 147,24 | 147,66 | 0,14% | 159.023,00 |
| 21.08.2026 | 146,21 | 147,62 | 144,56 | 147,46 | 0,81% | 171.070,00 |
| 20.08.2026 | 146,73 | 146,73 | 144,83 | 146,27 | -0,48% | 273.789,00 |
| 19.08.2026 | 146,74 | 149,96 | 146,74 | 146,98 | 0,20% | 180.493,00 |
| 18.08.2026 | 143,94 | 148,39 | 142,88 | 146,69 | 3,39% | 339.552,00 |
| 17.08.2026 | 142,58 | 143,79 | 141,20 | 141,88 | -1,58% | 188.695,00 |
| 14.08.2026 | 146,13 | 146,26 | 142,99 | 144,16 | -0,81% | 181.895,00 |
| 13.08.2026 | 142,20 | 146,08 | 142,20 | 145,33 | 2,23% | 209.451,00 |
| 12.08.2026 | 142,51 | 143,19 | 140,99 | 142,15 | -1,56% | 273.565,00 |
| 11.08.2026 | 146,22 | 147,97 | 143,51 | 144,41 | -1,49% | 315.619,00 |
| 10.08.2026 | 150,62 | 152,37 | 146,32 | 146,60 | -3,86% | 242.024,00 |
| 07.08.2026 | 146,74 | 154,00 | 146,74 | 152,49 | 2,52% | 282.772,00 |
| 06.08.2026 | 150,69 | 150,69 | 142,81 | 148,74 | -1,21% | 281.192,00 |
| 05.08.2026 | 152,44 | 152,52 | 149,17 | 150,56 | -0,15% | 240.514,00 |
| 04.08.2026 | 148,68 | 151,69 | 147,90 | 150,78 | -0,07% | 250.029,00 |
| 03.08.2026 | 148,46 | 151,17 | 148,34 | 150,88 | 3,81% | 408.714,00 |
| 31.07.2026 | 145,13 | 150,66 | 141,99 | 145,34 | -3,19% | 450.745,00 |
| 30.07.2026 | 156,67 | 157,36 | 148,69 | 150,13 | -5,76% | 498.159,00 |
| 29.07.2026 | 150,53 | 159,42 | 150,53 | 159,31 | 5,83% | 522.901,00 |
| 28.07.2026 | 146,11 | 151,68 | 144,96 | 150,54 | 3,92% | 391.890,00 |
| 27.07.2026 | 141,57 | 145,86 | 140,57 | 144,86 | 3,48% | 285.003,00 |
| 24.07.2026 | 139,52 | 141,75 | 139,35 | 139,99 | 0,47% | 280.464,00 |
| 23.07.2026 | 136,15 | 139,46 | 135,49 | 139,33 | 1,91% | 276.840,00 |
| 22.07.2026 | 138,58 | 138,60 | 134,27 | 136,72 | -1,16% | 462.669,00 |
| 21.07.2026 | 137,96 | 138,96 | 135,62 | 138,32 | -0,82% | 379.526,00 |
| 20.07.2026 | 141,22 | 141,45 | 138,98 | 139,46 | -0,78% | 402.226,00 |
| 17.07.2026 | 143,38 | 145,90 | 139,18 | 140,56 | -1,82% | 342.286,00 |
| 16.07.2026 | 143,89 | 145,87 | 142,00 | 143,16 | 0,91% | 493.410,00 |
| 15.07.2026 | 148,89 | 149,14 | 138,34 | 141,87 | -4,84% | 797.653,00 |
| 14.07.2026 | 151,00 | 153,92 | 149,00 | 149,08 | -2,79% | 208.485,00 |
| 13.07.2026 | 151,80 | 153,80 | 151,60 | 153,36 | 1,56% | 218.445,00 |
| 10.07.2026 | 152,28 | 152,60 | 150,15 | 151,00 | 0,26% | 185.741,00 |
| 09.07.2026 | 148,87 | 151,29 | 148,86 | 150,61 | -0,07% | 260.825,00 |
| 08.07.2026 | 152,40 | 154,15 | 149,50 | 150,72 | -1,59% | 498.394,00 |
| 07.07.2026 | 155,57 | 156,83 | 152,41 | 153,16 | -0,10% | 320.321,00 |
| 06.07.2026 | 151,73 | 154,02 | 150,91 | 153,31 | 0,43% | 346.057,00 |
| 02.07.2026 | 148,32 | 153,24 | 148,32 | 152,65 | 3,01% | 336.899,00 |
| 01.07.2026 | 143,50 | 150,44 | 143,27 | 148,19 | 3,52% | 340.837,00 |
| 30.06.2026 | 141,57 | 145,19 | 140,77 | 143,15 | 0,99% | 304.036,00 |
| 29.06.2026 | 145,93 | 146,34 | 141,50 | 141,75 | -2,36% | 294.101,00 |
| 26.06.2026 | 144,00 | 146,07 | 143,55 | 145,17 | 1,50% | 653.414,00 |
| 25.06.2026 | 144,13 | 147,75 | 142,67 | 143,03 | -1,10% | 293.493,00 |
| 24.06.2026 | 143,03 | 145,52 | 142,13 | 144,62 | 1,02% | 349.402,00 |
| 23.06.2026 | 143,96 | 144,89 | 141,96 | 143,16 | 0,84% | 500.931,00 |
| 22.06.2026 | 140,35 | 143,83 | 140,02 | 141,96 | 0,26% | 300.978,00 |
| 18.06.2026 | 141,71 | 142,90 | 140,23 | 141,59 | -0,60% | 1.043.895,00 |
| 17.06.2026 | 142,79 | 144,12 | 140,94 | 142,45 | -1,36% | 455.472,00 |
| 16.06.2026 | 144,35 | 146,04 | 141,60 | 144,41 | 0,93% | 383.380,00 |
| 15.06.2026 | 146,78 | 150,12 | 141,55 | 143,08 | -2,93% | 499.159,00 |
| 12.06.2026 | 151,66 | 151,95 | 147,26 | 147,40 | -3,10% | 342.010,00 |
| 11.06.2026 | 150,03 | 152,57 | 149,03 | 152,12 | 0,95% | 573.368,00 |
| 10.06.2026 | 149,65 | 152,25 | 149,04 | 150,69 | 0,76% | 300.739,00 |
| 09.06.2026 | 148,61 | 153,04 | 147,03 | 149,55 | 0,65% | 297.667,00 |
| 08.06.2026 | 151,31 | 152,75 | 148,21 | 148,59 | -2,61% | 243.157,00 |
| 05.06.2026 | 151,93 | 153,99 | 150,99 | 152,57 | 1,23% | 278.285,00 |
| 04.06.2026 | 151,89 | 155,20 | 150,20 | 150,71 | 1,36% | 318.229,00 |
| 03.06.2026 | 150,04 | 150,27 | 145,00 | 148,69 | -2,06% | 392.918,00 |
| 02.06.2026 | 151,06 | 154,04 | 149,63 | 151,82 | -0,20% | 251.914,00 |
| 01.06.2026 | 149,83 | 153,15 | 149,13 | 152,12 | 1,57% | 423.679,00 |
| 29.05.2026 | 150,56 | 152,26 | 148,80 | 149,77 | -0,52% | 279.251,00 |
| 28.05.2026 | 151,88 | 154,05 | 150,29 | 150,56 | -0,87% | 172.055,00 |
| 27.05.2026 | 155,13 | 156,14 | 151,66 | 151,88 | -1,84% | 215.169,00 |
| 26.05.2026 | 155,11 | 156,19 | 153,16 | 154,73 | -1,26% | 160.407,00 |
| 22.05.2026 | 156,79 | 158,03 | 155,29 | 156,70 | -0,19% | 161.170,00 |
| 21.05.2026 | 157,29 | 157,68 | 153,68 | 157,00 | -1,08% | 186.331,00 |
| 20.05.2026 | 159,17 | 159,48 | 156,43 | 158,71 | -0,40% | 156.461,00 |
| 19.05.2026 | 161,99 | 164,09 | 159,26 | 159,34 | -1,04% | 200.885,00 |
| 18.05.2026 | 158,24 | 162,84 | 156,80 | 161,01 | 2,10% | 224.336,00 |
| 15.05.2026 | 161,30 | 163,44 | 156,53 | 157,70 | -1,70% | 230.613,00 |
| 14.05.2026 | 162,23 | 163,16 | 159,66 | 160,43 | -0,19% | 379.410,00 |
| 13.05.2026 | 160,41 | 161,46 | 157,39 | 160,73 | -0,33% | 351.957,00 |
| 12.05.2026 | 163,48 | 164,20 | 160,27 | 161,26 | -0,43% | 275.736,00 |
| 11.05.2026 | 165,17 | 166,28 | 159,76 | 161,96 | -2,46% | 299.987,00 |
| 08.05.2026 | 165,87 | 167,60 | 164,16 | 166,04 | 0,83% | 278.819,00 |
| 07.05.2026 | 164,51 | 167,05 | 163,50 | 164,67 | 0,23% | 237.431,00 |
| 06.05.2026 | 170,50 | 170,50 | 164,29 | 164,29 | -2,91% | 279.439,00 |
| 05.05.2026 | 165,99 | 170,05 | 165,18 | 169,22 | 1,81% | 230.752,00 |
| 04.05.2026 | 163,41 | 168,62 | 163,41 | 166,21 | 1,71% | 410.784,00 |
| 01.05.2026 | 172,89 | 174,75 | 160,13 | 163,41 | -3,66% | 435.591,00 |
| 30.04.2026 | 167,62 | 170,71 | 166,65 | 169,61 | 0,19% | 316.327,00 |
| 29.04.2026 | 167,14 | 170,35 | 166,45 | 169,29 | 0,86% | 249.837,00 |
| 28.04.2026 | 166,21 | 169,41 | 164,16 | 167,84 | 1,48% | 222.737,00 |
| 27.04.2026 | 163,81 | 166,49 | 162,80 | 165,40 | 1,17% | 194.859,00 |
| 24.04.2026 | 165,77 | 167,35 | 161,12 | 163,49 | -0,94% | 269.389,00 |
| 23.04.2026 | 172,45 | 174,25 | 161,00 | 165,04 | -4,68% | 410.437,00 |
| 22.04.2026 | 174,03 | 174,32 | 170,74 | 173,15 | -0,28% | 239.338,00 |
| 21.04.2026 | 174,96 | 175,66 | 172,44 | 173,63 | -0,65% | 204.175,00 |
| 20.04.2026 | 174,40 | 176,06 | 174,40 | 174,76 | -0,09% | 140.952,00 |
| 17.04.2026 | 172,71 | 175,37 | 171,00 | 174,91 | 1,74% | 187.940,00 |