34,950$
-1,69%
Echtzeit-Aktienkurs Perdoceo Education Corp.
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 35,77 | 35,90 | 34,87 | 34,95 | -1,69% | 1.646.584,00 |
| 18.09.2025 | 35,30 | 35,78 | 35,07 | 35,55 | 0,62% | 572.307,00 |
| 17.09.2025 | 35,04 | 35,63 | 34,95 | 35,33 | 0,57% | 450.779,00 |
| 16.09.2025 | 34,64 | 35,40 | 34,20 | 35,13 | 0,52% | 496.301,00 |
| 15.09.2025 | 34,79 | 35,13 | 34,21 | 34,95 | 0,34% | 533.985,00 |
| 12.09.2025 | 34,63 | 35,15 | 34,39 | 34,83 | 0,17% | 523.702,00 |
| 11.09.2025 | 33,42 | 34,85 | 33,30 | 34,77 | 4,35% | 486.883,00 |
| 10.09.2025 | 33,37 | 33,43 | 32,68 | 33,32 | -0,09% | 506.254,00 |
| 09.09.2025 | 33,50 | 33,57 | 33,11 | 33,35 | -0,42% | 468.305,00 |
| 08.09.2025 | 32,96 | 33,53 | 32,59 | 33,49 | 1,73% | 392.998,00 |
| 05.09.2025 | 32,88 | 33,24 | 32,38 | 32,92 | 0,12% | 474.539,00 |
| 04.09.2025 | 33,03 | 33,28 | 32,70 | 32,88 | -0,09% | 422.599,00 |
| 03.09.2025 | 32,65 | 33,10 | 32,65 | 32,91 | 0,30% | 526.969,00 |
| 02.09.2025 | 32,57 | 32,87 | 32,53 | 32,81 | 0,21% | 459.471,00 |
| 29.08.2025 | 32,95 | 32,96 | 32,49 | 32,74 | -0,33% | 520.602,00 |
| 28.08.2025 | 32,82 | 33,05 | 32,52 | 32,85 | 0,00% | 458.010,00 |
| 27.08.2025 | 32,51 | 33,15 | 32,31 | 32,85 | 0,77% | 575.121,00 |
| 26.08.2025 | 32,88 | 32,92 | 32,41 | 32,60 | -1,39% | 434.672,00 |
| 25.08.2025 | 33,37 | 33,60 | 32,86 | 33,06 | -0,93% | 540.352,00 |
| 22.08.2025 | 33,00 | 33,87 | 32,60 | 33,37 | 1,77% | 852.638,00 |
| 21.08.2025 | 32,38 | 32,86 | 32,38 | 32,79 | 1,39% | 582.512,00 |
| 20.08.2025 | 32,50 | 32,60 | 32,05 | 32,34 | -0,43% | 515.335,00 |
| 19.08.2025 | 31,87 | 32,50 | 31,77 | 32,48 | 1,91% | 530.557,00 |
| 18.08.2025 | 31,71 | 32,03 | 31,50 | 31,87 | 0,25% | 559.604,00 |
| 15.08.2025 | 32,01 | 32,01 | 31,48 | 31,79 | -0,47% | 684.973,00 |
| 14.08.2025 | 32,05 | 32,28 | 31,57 | 31,94 | -0,47% | 545.784,00 |
| 13.08.2025 | 32,10 | 32,42 | 31,60 | 32,09 | 0,38% | 706.453,00 |
| 12.08.2025 | 30,90 | 32,06 | 30,49 | 31,97 | 3,46% | 817.047,00 |
| 11.08.2025 | 31,13 | 31,64 | 30,70 | 30,90 | -1,09% | 826.346,00 |
| 08.08.2025 | 30,83 | 31,41 | 30,36 | 31,24 | 1,23% | 836.526,00 |
| 07.08.2025 | 31,22 | 31,32 | 30,22 | 30,86 | -1,34% | 1.053.904,00 |
| 06.08.2025 | 29,39 | 31,31 | 29,38 | 31,28 | 6,72% | 1.239.288,00 |
| 05.08.2025 | 28,14 | 29,39 | 27,90 | 29,31 | 4,38% | 1.386.098,00 |
| 04.08.2025 | 29,62 | 29,77 | 27,87 | 28,08 | -5,45% | 1.157.191,00 |
| 01.08.2025 | 29,89 | 31,05 | 29,31 | 29,70 | 3,05% | 1.364.830,00 |
| 31.07.2025 | 28,51 | 28,94 | 28,27 | 28,82 | 0,59% | 827.685,00 |
| 30.07.2025 | 28,64 | 28,91 | 28,35 | 28,65 | 0,17% | 587.008,00 |
| 29.07.2025 | 28,57 | 28,71 | 28,28 | 28,60 | 0,74% | 538.973,00 |
| 28.07.2025 | 28,35 | 28,74 | 27,64 | 28,39 | -0,21% | 612.347,00 |
| 25.07.2025 | 28,60 | 28,64 | 28,30 | 28,45 | -0,28% | 589.296,00 |
| 24.07.2025 | 28,75 | 28,84 | 28,27 | 28,53 | -0,77% | 552.833,00 |
| 23.07.2025 | 28,79 | 28,84 | 28,23 | 28,75 | 0,02% | 683.463,00 |
| 22.07.2025 | 28,95 | 29,14 | 28,59 | 28,75 | -0,74% | 770.172,00 |
| 21.07.2025 | 29,77 | 29,99 | 28,32 | 28,96 | -2,33% | 651.263,00 |
| 18.07.2025 | 29,85 | 30,05 | 29,55 | 29,65 | -0,20% | 1.256.362,00 |
| 17.07.2025 | 29,27 | 29,72 | 28,95 | 29,71 | 1,56% | 692.080,00 |
| 16.07.2025 | 29,32 | 29,69 | 29,03 | 29,26 | -0,26% | 681.807,00 |
| 15.07.2025 | 29,20 | 29,41 | 28,90 | 29,33 | 0,72% | 577.665,00 |
| 14.07.2025 | 29,39 | 29,55 | 29,05 | 29,12 | -0,65% | 499.734,00 |
| 11.07.2025 | 29,58 | 29,78 | 28,96 | 29,31 | -0,75% | 604.701,00 |
| 10.07.2025 | 29,87 | 30,30 | 29,35 | 29,53 | -1,62% | 638.196,00 |
| 09.07.2025 | 30,40 | 30,46 | 29,61 | 30,02 | -0,88% | 694.432,00 |
| 08.07.2025 | 31,09 | 31,39 | 30,09 | 30,28 | -2,26% | 711.600,00 |
| 07.07.2025 | 31,66 | 31,86 | 30,80 | 30,98 | -3,25% | 689.199,00 |
| 03.07.2025 | 31,65 | 32,04 | 30,98 | 32,02 | 1,33% | 474.031,00 |
| 02.07.2025 | 32,56 | 32,58 | 31,03 | 31,60 | -2,95% | 652.071,00 |
| 01.07.2025 | 32,67 | 32,96 | 32,23 | 32,56 | -0,40% | 735.202,00 |
| 30.06.2025 | 33,05 | 33,18 | 32,30 | 32,69 | -0,85% | 693.711,00 |
| 27.06.2025 | 32,39 | 33,06 | 32,05 | 32,97 | 1,76% | 1.149.315,00 |
| 26.06.2025 | 32,23 | 32,45 | 31,72 | 32,40 | 1,03% | 484.274,00 |
| 25.06.2025 | 32,45 | 32,53 | 32,01 | 32,07 | -1,66% | 445.134,00 |
| 24.06.2025 | 33,22 | 33,44 | 32,49 | 32,61 | -1,33% | 337.308,00 |
| 23.06.2025 | 32,25 | 33,06 | 31,70 | 33,05 | 2,67% | 463.199,00 |
| 20.06.2025 | 32,49 | 32,68 | 32,11 | 32,19 | -0,34% | 949.966,00 |
| 18.06.2025 | 31,76 | 32,32 | 31,76 | 32,30 | 1,70% | 535.674,00 |
| 17.06.2025 | 31,55 | 31,97 | 31,29 | 31,76 | -0,22% | 591.429,00 |
| 16.06.2025 | 32,07 | 32,65 | 31,81 | 31,83 | -0,06% | 498.258,00 |
| 13.06.2025 | 31,16 | 31,86 | 31,14 | 31,85 | -0,09% | 672.115,00 |
| 12.06.2025 | 32,00 | 32,34 | 31,81 | 31,88 | -0,96% | 670.319,00 |
| 11.06.2025 | 31,97 | 32,43 | 31,88 | 32,19 | 1,32% | 505.804,00 |
| 10.06.2025 | 32,28 | 32,46 | 31,52 | 31,77 | -1,55% | 677.804,00 |
| 09.06.2025 | 33,13 | 33,13 | 31,17 | 32,27 | -2,21% | 805.563,00 |
| 06.06.2025 | 33,65 | 33,67 | 32,90 | 33,00 | -0,84% | 591.164,00 |
| 05.06.2025 | 33,24 | 33,32 | 32,60 | 33,28 | -0,09% | 501.347,00 |
| 04.06.2025 | 33,68 | 34,14 | 33,31 | 33,31 | -1,36% | 392.897,00 |
| 03.06.2025 | 34,00 | 34,60 | 33,09 | 33,77 | -0,97% | 833.223,00 |
| 02.06.2025 | 33,78 | 34,11 | 33,30 | 34,10 | 0,21% | 659.293,00 |
| 30.05.2025 | 32,72 | 34,24 | 32,66 | 34,03 | 3,28% | 782.221,00 |
| 29.05.2025 | 33,17 | 33,47 | 32,80 | 32,95 | -0,42% | 705.644,00 |
| 28.05.2025 | 31,88 | 33,11 | 31,82 | 33,09 | 3,31% | 665.853,00 |
| 27.05.2025 | 31,26 | 32,08 | 31,02 | 32,03 | 3,22% | 452.543,00 |
| 23.05.2025 | 30,41 | 31,17 | 30,27 | 31,03 | 0,98% | 591.891,00 |
| 22.05.2025 | 30,83 | 31,10 | 30,55 | 30,73 | -0,68% | 572.233,00 |
| 21.05.2025 | 31,03 | 31,33 | 30,72 | 30,94 | -1,21% | 547.712,00 |
| 20.05.2025 | 31,23 | 31,42 | 30,92 | 31,32 | -0,13% | 972.668,00 |
| 19.05.2025 | 31,00 | 31,43 | 30,94 | 31,36 | 0,03% | 405.047,00 |
| 16.05.2025 | 31,25 | 31,51 | 31,10 | 31,35 | 0,42% | 323.279,00 |
| 15.05.2025 | 30,94 | 31,31 | 30,86 | 31,22 | 1,00% | 353.012,00 |
| 14.05.2025 | 31,25 | 31,84 | 30,81 | 30,91 | -1,28% | 468.615,00 |
| 13.05.2025 | 31,15 | 31,49 | 30,90 | 31,31 | 0,74% | 426.758,00 |
| 12.05.2025 | 31,84 | 32,03 | 30,37 | 31,08 | 0,06% | 526.852,00 |
| 09.05.2025 | 30,36 | 31,11 | 30,26 | 31,06 | 3,09% | 479.261,00 |
| 08.05.2025 | 30,42 | 30,71 | 30,11 | 30,13 | -0,72% | 396.065,00 |
| 07.05.2025 | 30,86 | 31,22 | 30,32 | 30,35 | -0,49% | 534.378,00 |
| 06.05.2025 | 30,50 | 31,02 | 30,39 | 30,50 | -1,10% | 641.512,00 |
| 05.05.2025 | 30,48 | 31,15 | 29,99 | 30,84 | 0,03% | 871.507,00 |
| 02.05.2025 | 27,03 | 30,96 | 26,22 | 30,83 | 22,49% | 1.346.375,00 |
| 01.05.2025 | 25,01 | 25,41 | 24,84 | 25,17 | 0,24% | 463.027,00 |
| 30.04.2025 | 25,07 | 25,26 | 24,63 | 25,11 | -0,44% | 551.132,00 |
| 29.04.2025 | 24,85 | 25,25 | 24,74 | 25,22 | 1,00% | 262.691,00 |