26,130$
-2,13%
Echtzeit-Aktienkurs Perdoceo Education Corp.
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,27 | 26,78 | 25,95 | 26,13 | -2,13% | 2.429.759,00 |
| 19.12.2024 | 26,39 | 26,84 | 26,24 | 26,70 | 1,64% | 499.173,00 |
| 18.12.2024 | 27,53 | 27,82 | 25,90 | 26,27 | -3,88% | 442.430,00 |
| 17.12.2024 | 28,05 | 28,25 | 27,33 | 27,33 | -2,67% | 504.115,00 |
| 16.12.2024 | 27,50 | 28,09 | 27,12 | 28,08 | 2,67% | 390.589,00 |
| 13.12.2024 | 27,23 | 27,55 | 27,08 | 27,35 | 0,15% | 323.600,00 |
| 12.12.2024 | 27,57 | 27,64 | 27,08 | 27,31 | -1,12% | 398.646,00 |
| 11.12.2024 | 27,88 | 28,32 | 27,40 | 27,62 | 0,33% | 425.645,00 |
| 10.12.2024 | 26,83 | 27,82 | 26,55 | 27,53 | 2,49% | 386.191,00 |
| 09.12.2024 | 26,94 | 27,21 | 26,68 | 26,86 | -0,07% | 289.322,00 |
| 06.12.2024 | 27,36 | 27,39 | 26,64 | 26,88 | -1,32% | 284.716,00 |
| 05.12.2024 | 27,26 | 27,43 | 27,09 | 27,24 | -0,44% | 246.175,00 |
| 04.12.2024 | 27,28 | 27,84 | 27,27 | 27,36 | 0,07% | 416.462,00 |
| 03.12.2024 | 27,74 | 27,75 | 27,13 | 27,34 | -1,69% | 339.993,00 |
| 02.12.2024 | 27,45 | 27,91 | 27,03 | 27,81 | 1,31% | 511.909,00 |
| 29.11.2024 | 27,86 | 27,86 | 27,12 | 27,45 | -0,65% | 188.116,00 |
| 27.11.2024 | 27,49 | 27,77 | 27,06 | 27,63 | 0,91% | 289.107,00 |
| 26.11.2024 | 27,58 | 28,14 | 27,19 | 27,38 | -1,23% | 302.812,00 |
| 25.11.2024 | 27,49 | 28,04 | 27,48 | 27,72 | 1,43% | 357.463,00 |
| 22.11.2024 | 27,08 | 27,49 | 27,03 | 27,33 | 3,41% | 272.586,00 |
| 20.11.2024 | 26,50 | 26,55 | 26,14 | 26,43 | 0,11% | 581.975,00 |
| 19.11.2024 | 26,69 | 26,69 | 26,32 | 26,40 | -1,53% | 328.235,00 |
| 18.11.2024 | 26,49 | 26,91 | 26,42 | 26,81 | 0,98% | 293.990,00 |
| 15.11.2024 | 26,48 | 26,72 | 26,15 | 26,55 | 0,95% | 404.540,00 |
| 14.11.2024 | 27,96 | 28,36 | 25,96 | 26,30 | -5,90% | 585.309,00 |
| 13.11.2024 | 26,00 | 29,47 | 25,75 | 27,95 | 12,38% | 970.981,00 |
| 12.11.2024 | 25,31 | 25,52 | 24,85 | 24,87 | -2,20% | 491.304,00 |
| 11.11.2024 | 25,10 | 25,60 | 24,95 | 25,43 | 2,01% | 589.463,00 |
| 08.11.2024 | 24,80 | 25,29 | 24,69 | 24,93 | 0,69% | 443.562,00 |
| 07.11.2024 | 24,74 | 24,96 | 24,24 | 24,76 | 0,00% | 457.009,00 |
| 06.11.2024 | 23,30 | 25,12 | 23,28 | 24,76 | 11,33% | 520.833,00 |
| 05.11.2024 | 21,89 | 22,37 | 21,89 | 22,24 | 1,23% | 346.629,00 |
| 04.11.2024 | 21,93 | 22,31 | 21,81 | 21,97 | -0,27% | 201.454,00 |
| 01.11.2024 | 22,35 | 22,44 | 21,93 | 22,03 | -1,48% | 318.845,00 |
| 31.10.2024 | 22,43 | 22,97 | 22,35 | 22,36 | -0,04% | 257.903,00 |
| 30.10.2024 | 22,01 | 22,64 | 21,98 | 22,37 | 1,64% | 231.486,00 |
| 29.10.2024 | 21,40 | 22,02 | 21,40 | 22,01 | 2,18% | 192.709,00 |
| 28.10.2024 | 21,33 | 21,62 | 21,33 | 21,54 | 1,75% | 281.813,00 |
| 25.10.2024 | 21,27 | 21,47 | 20,97 | 21,17 | -0,47% | 263.188,00 |
| 24.10.2024 | 21,43 | 21,50 | 21,13 | 21,27 | -0,51% | 312.498,00 |
| 23.10.2024 | 20,80 | 21,40 | 20,76 | 21,38 | 2,59% | 305.668,00 |
| 22.10.2024 | 20,60 | 20,87 | 20,58 | 20,84 | 1,12% | 297.253,00 |
| 21.10.2024 | 21,16 | 21,17 | 20,55 | 20,61 | -2,28% | 319.463,00 |
| 18.10.2024 | 21,41 | 21,41 | 21,04 | 21,09 | -1,49% | 391.558,00 |
| 17.10.2024 | 21,47 | 21,50 | 20,97 | 21,41 | 0,09% | 445.190,00 |
| 16.10.2024 | 21,30 | 21,60 | 21,30 | 21,39 | 0,42% | 263.352,00 |
| 15.10.2024 | 21,40 | 21,73 | 21,28 | 21,30 | -0,51% | 338.566,00 |
| 14.10.2024 | 21,05 | 21,49 | 20,91 | 21,41 | 1,52% | 182.546,00 |
| 11.10.2024 | 20,77 | 21,17 | 20,77 | 21,09 | 1,44% | 229.013,00 |
| 10.10.2024 | 21,00 | 21,00 | 20,66 | 20,79 | -1,98% | 229.700,00 |
| 09.10.2024 | 21,26 | 21,43 | 21,08 | 21,21 | -0,19% | 144.886,00 |
| 08.10.2024 | 21,37 | 21,39 | 21,16 | 21,25 | -0,51% | 139.336,00 |
| 07.10.2024 | 21,51 | 21,52 | 21,21 | 21,36 | -1,02% | 181.139,00 |
| 04.10.2024 | 21,28 | 21,78 | 21,27 | 21,58 | 2,71% | 338.622,00 |
| 03.10.2024 | 21,11 | 21,36 | 20,88 | 21,01 | -1,18% | 191.748,00 |
| 02.10.2024 | 21,53 | 21,75 | 21,17 | 21,26 | -1,62% | 406.518,00 |
| 01.10.2024 | 22,25 | 22,25 | 21,46 | 21,61 | -2,88% | 480.382,00 |
| 30.09.2024 | 22,06 | 22,33 | 22,03 | 22,25 | 0,36% | 287.365,00 |
| 27.09.2024 | 22,07 | 22,48 | 21,99 | 22,17 | 1,51% | 207.045,00 |
| 26.09.2024 | 22,13 | 22,27 | 21,84 | 21,84 | -0,32% | 201.240,00 |
| 25.09.2024 | 22,06 | 22,25 | 21,79 | 21,91 | -0,36% | 271.685,00 |
| 24.09.2024 | 22,00 | 22,17 | 21,75 | 21,99 | -0,14% | 190.587,00 |
| 23.09.2024 | 22,42 | 22,51 | 21,90 | 22,02 | -0,94% | 315.254,00 |
| 20.09.2024 | 22,20 | 22,64 | 22,01 | 22,23 | -0,49% | 2.430.027,00 |
| 19.09.2024 | 22,25 | 22,36 | 21,84 | 22,34 | 1,96% | 214.439,00 |
| 18.09.2024 | 21,87 | 22,16 | 21,67 | 21,91 | -0,05% | 380.835,00 |
| 17.09.2024 | 22,37 | 22,57 | 21,91 | 21,92 | -1,35% | 384.667,00 |
| 16.09.2024 | 22,32 | 22,70 | 22,16 | 22,22 | 0,23% | 459.576,00 |
| 13.09.2024 | 21,82 | 22,30 | 21,73 | 22,17 | 2,12% | 353.283,00 |
| 12.09.2024 | 21,36 | 21,74 | 21,23 | 21,71 | 2,36% | 225.444,00 |
| 11.09.2024 | 21,20 | 21,27 | 20,64 | 21,21 | -0,47% | 310.312,00 |
| 10.09.2024 | 21,13 | 21,34 | 20,91 | 21,31 | 0,85% | 476.423,00 |
| 09.09.2024 | 21,20 | 21,31 | 20,81 | 21,13 | -0,98% | 537.647,00 |
| 06.09.2024 | 21,86 | 21,95 | 21,25 | 21,34 | -2,07% | 220.739,00 |
| 05.09.2024 | 21,98 | 22,19 | 21,68 | 21,79 | -0,82% | 308.053,00 |
| 04.09.2024 | 21,72 | 22,29 | 21,64 | 21,97 | 1,43% | 327.669,00 |
| 03.09.2024 | 22,21 | 22,39 | 21,61 | 21,66 | -3,48% | 372.382,00 |
| 30.08.2024 | 22,54 | 22,75 | 22,19 | 22,44 | -0,22% | 276.150,00 |
| 29.08.2024 | 22,72 | 22,82 | 22,23 | 22,49 | -0,18% | 387.814,00 |
| 28.08.2024 | 22,47 | 22,67 | 22,04 | 22,53 | 0,49% | 281.471,00 |
| 27.08.2024 | 22,62 | 22,71 | 22,40 | 22,42 | -1,28% | 285.267,00 |
| 26.08.2024 | 23,08 | 23,19 | 22,70 | 22,71 | -0,74% | 218.320,00 |
| 23.08.2024 | 22,36 | 23,24 | 22,36 | 22,88 | 0,04% | 344.035,00 |
| 22.08.2024 | 22,75 | 23,04 | 22,62 | 22,87 | 0,31% | 427.497,00 |
| 21.08.2024 | 22,57 | 22,94 | 22,46 | 22,80 | 1,42% | 251.111,00 |
| 20.08.2024 | 22,86 | 22,91 | 22,33 | 22,48 | -1,19% | 274.606,00 |
| 19.08.2024 | 22,73 | 22,98 | 22,67 | 22,75 | -0,39% | 254.743,00 |
| 16.08.2024 | 22,79 | 23,11 | 22,65 | 22,84 | 0,31% | 179.962,00 |
| 15.08.2024 | 22,94 | 23,08 | 22,67 | 22,77 | 0,80% | 255.937,00 |
| 14.08.2024 | 22,63 | 22,72 | 22,32 | 22,59 | 0,31% | 209.304,00 |
| 13.08.2024 | 22,61 | 22,69 | 22,34 | 22,52 | 0,63% | 241.284,00 |
| 12.08.2024 | 22,45 | 22,58 | 22,17 | 22,38 | -0,75% | 266.726,00 |
| 09.08.2024 | 22,67 | 22,99 | 22,22 | 22,55 | -1,01% | 289.373,00 |
| 08.08.2024 | 22,36 | 22,79 | 22,25 | 22,78 | 3,40% | 277.242,00 |
| 07.08.2024 | 23,13 | 23,41 | 21,90 | 22,03 | -4,01% | 352.744,00 |
| 06.08.2024 | 22,91 | 23,47 | 22,65 | 22,95 | 0,04% | 423.367,00 |
| 05.08.2024 | 22,62 | 23,00 | 22,00 | 22,94 | -4,30% | 390.541,00 |
| 02.08.2024 | 23,84 | 24,20 | 23,44 | 23,97 | -2,52% | 330.774,00 |
| 01.08.2024 | 25,62 | 26,40 | 24,15 | 24,59 | -1,01% | 464.667,00 |
| 31.07.2024 | 25,19 | 25,28 | 24,57 | 24,84 | -1,70% | 395.267,00 |