33,787$
0,02%
Echtzeit-Aktienkurs Perdoceo Education Corp
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 33,51 | 33,98 | 32,77 | 33,79 | 0,02% | 702.769,00 |
| 20.05.2026 | 33,78 | 34,11 | 33,01 | 33,78 | -0,32% | 1.059.432,00 |
| 19.05.2026 | 34,68 | 34,94 | 33,55 | 33,89 | -2,25% | 844.652,00 |
| 18.05.2026 | 34,20 | 34,99 | 34,10 | 34,67 | 2,00% | 864.838,00 |
| 15.05.2026 | 35,04 | 35,09 | 33,79 | 33,99 | -2,97% | 608.821,00 |
| 14.05.2026 | 35,10 | 35,67 | 34,87 | 35,03 | 0,32% | 493.431,00 |
| 13.05.2026 | 35,12 | 35,50 | 34,40 | 34,92 | -0,54% | 498.527,00 |
| 12.05.2026 | 35,58 | 36,20 | 34,94 | 35,11 | -1,43% | 699.608,00 |
| 11.05.2026 | 36,22 | 36,57 | 35,36 | 35,62 | -1,08% | 690.906,00 |
| 08.05.2026 | 35,39 | 36,25 | 34,70 | 36,01 | 4,47% | 683.301,00 |
| 07.05.2026 | 34,28 | 34,68 | 33,97 | 34,47 | 1,09% | 381.675,00 |
| 06.05.2026 | 34,90 | 34,90 | 33,95 | 34,10 | -1,87% | 354.486,00 |
| 05.05.2026 | 33,83 | 35,02 | 33,73 | 34,75 | 2,75% | 445.813,00 |
| 04.05.2026 | 33,66 | 34,41 | 33,44 | 33,82 | 0,59% | 605.582,00 |
| 01.05.2026 | 34,36 | 34,45 | 33,43 | 33,62 | -0,94% | 585.424,00 |
| 30.04.2026 | 34,29 | 34,42 | 33,62 | 33,94 | -1,14% | 551.444,00 |
| 29.04.2026 | 33,48 | 34,61 | 33,48 | 34,33 | 1,51% | 524.731,00 |
| 28.04.2026 | 33,22 | 33,90 | 32,87 | 33,82 | 2,92% | 616.755,00 |
| 27.04.2026 | 32,43 | 32,97 | 32,38 | 32,86 | 1,58% | 625.073,00 |
| 24.04.2026 | 33,57 | 34,01 | 31,88 | 32,35 | -3,61% | 816.507,00 |
| 23.04.2026 | 36,04 | 36,30 | 33,04 | 33,56 | -7,09% | 723.619,00 |
| 22.04.2026 | 35,78 | 36,14 | 35,37 | 36,12 | 1,30% | 448.050,00 |
| 21.04.2026 | 36,42 | 36,63 | 35,57 | 35,66 | -2,07% | 461.990,00 |
| 20.04.2026 | 36,27 | 36,92 | 36,27 | 36,41 | 0,25% | 416.593,00 |
| 17.04.2026 | 35,69 | 36,64 | 35,47 | 36,32 | 2,40% | 554.801,00 |
| 16.04.2026 | 35,07 | 35,66 | 35,02 | 35,47 | 0,97% | 520.761,00 |
| 15.04.2026 | 35,03 | 35,23 | 34,71 | 35,13 | 0,29% | 502.587,00 |
| 14.04.2026 | 34,74 | 35,12 | 34,63 | 35,03 | 0,81% | 404.222,00 |
| 13.04.2026 | 35,38 | 35,78 | 34,32 | 34,75 | -1,78% | 615.724,00 |
| 10.04.2026 | 35,55 | 35,62 | 34,44 | 35,38 | -0,90% | 466.078,00 |
| 09.04.2026 | 36,50 | 36,61 | 35,54 | 35,70 | -2,86% | 549.364,00 |
| 08.04.2026 | 37,44 | 37,78 | 36,45 | 36,75 | -0,62% | 701.205,00 |
| 07.04.2026 | 37,61 | 37,96 | 36,87 | 36,98 | -2,56% | 663.103,00 |
| 06.04.2026 | 37,45 | 38,09 | 37,16 | 37,95 | 1,12% | 369.573,00 |
| 02.04.2026 | 37,68 | 37,70 | 36,91 | 37,53 | -0,58% | 413.531,00 |
| 01.04.2026 | 37,34 | 37,99 | 37,26 | 37,75 | 1,45% | 547.987,00 |
| 31.03.2026 | 37,54 | 37,84 | 36,74 | 37,21 | 0,08% | 581.261,00 |
| 30.03.2026 | 37,41 | 37,71 | 36,46 | 37,18 | -0,13% | 711.290,00 |
| 27.03.2026 | 37,62 | 38,01 | 37,15 | 37,23 | -1,74% | 692.868,00 |
| 26.03.2026 | 37,51 | 38,50 | 37,51 | 37,89 | 0,08% | 752.117,00 |
| 25.03.2026 | 36,78 | 37,88 | 36,27 | 37,86 | 3,41% | 1.061.502,00 |
| 24.03.2026 | 35,69 | 36,98 | 35,49 | 36,61 | 2,18% | 614.745,00 |
| 23.03.2026 | 34,74 | 36,12 | 34,53 | 35,83 | 3,67% | 831.926,00 |
| 20.03.2026 | 34,15 | 34,56 | 33,79 | 34,56 | 0,38% | 2.868.253,00 |
| 19.03.2026 | 34,16 | 34,77 | 33,85 | 34,43 | 0,44% | 580.458,00 |
| 18.03.2026 | 35,02 | 35,34 | 34,26 | 34,28 | -2,36% | 757.823,00 |
| 17.03.2026 | 34,92 | 35,41 | 34,69 | 35,11 | 1,27% | 596.953,00 |
| 16.03.2026 | 35,52 | 35,55 | 34,27 | 34,67 | -3,10% | 760.760,00 |
| 13.03.2026 | 35,12 | 35,80 | 34,89 | 35,78 | 2,39% | 760.468,00 |
| 12.03.2026 | 34,06 | 35,14 | 33,91 | 34,95 | 1,61% | 556.813,00 |
| 11.03.2026 | 34,14 | 34,51 | 33,72 | 34,39 | 0,61% | 825.929,00 |
| 10.03.2026 | 34,61 | 34,75 | 33,83 | 34,18 | -1,24% | 491.324,00 |
| 09.03.2026 | 33,27 | 34,71 | 33,01 | 34,61 | 0,58% | 692.827,00 |
| 06.03.2026 | 33,96 | 34,42 | 33,37 | 34,41 | 0,15% | 695.338,00 |
| 05.03.2026 | 34,00 | 34,48 | 33,60 | 34,36 | 0,38% | 550.353,00 |
| 04.03.2026 | 33,83 | 34,82 | 33,25 | 34,23 | 1,12% | 674.545,00 |
| 03.03.2026 | 33,17 | 33,96 | 32,50 | 33,85 | 1,32% | 526.542,00 |
| 02.03.2026 | 33,03 | 33,91 | 32,81 | 33,41 | 0,33% | 578.280,00 |
| 27.02.2026 | 33,04 | 33,46 | 32,56 | 33,30 | -0,03% | 630.677,00 |
| 26.02.2026 | 33,59 | 34,10 | 33,28 | 33,31 | -0,15% | 545.310,00 |
| 25.02.2026 | 33,02 | 33,52 | 32,21 | 33,36 | 2,46% | 620.017,00 |
| 24.02.2026 | 31,85 | 32,58 | 31,56 | 32,56 | 2,39% | 673.685,00 |
| 23.02.2026 | 32,47 | 32,55 | 31,44 | 31,80 | -3,17% | 715.903,00 |
| 20.02.2026 | 32,78 | 33,67 | 32,06 | 32,84 | 4,15% | 1.419.688,00 |
| 19.02.2026 | 31,81 | 32,12 | 31,06 | 31,53 | -1,28% | 775.395,00 |
| 18.02.2026 | 31,95 | 32,43 | 31,55 | 31,94 | 0,44% | 377.754,00 |
| 17.02.2026 | 31,54 | 31,87 | 31,39 | 31,80 | 1,18% | 598.323,00 |
| 13.02.2026 | 30,32 | 31,66 | 30,23 | 31,43 | 3,25% | 455.607,00 |
| 12.02.2026 | 30,58 | 30,69 | 29,69 | 30,44 | -0,10% | 517.732,00 |
| 11.02.2026 | 31,44 | 31,47 | 30,46 | 30,47 | -2,59% | 409.164,00 |
| 10.02.2026 | 31,16 | 31,73 | 31,11 | 31,28 | -0,16% | 344.513,00 |
| 09.02.2026 | 31,61 | 31,61 | 31,08 | 31,33 | -1,17% | 297.408,00 |
| 06.02.2026 | 32,06 | 32,09 | 31,63 | 31,70 | 0,13% | 368.459,00 |
| 05.02.2026 | 31,54 | 32,16 | 31,27 | 31,66 | 0,70% | 374.741,00 |
| 04.02.2026 | 31,23 | 31,75 | 30,87 | 31,44 | 0,74% | 323.141,00 |
| 03.02.2026 | 32,37 | 32,44 | 30,81 | 31,21 | -4,38% | 481.617,00 |
| 02.02.2026 | 31,97 | 32,83 | 31,68 | 32,64 | 1,94% | 463.749,00 |
| 30.01.2026 | 31,39 | 32,27 | 31,37 | 32,02 | 0,85% | 483.885,00 |
| 29.01.2026 | 32,01 | 32,29 | 31,03 | 31,75 | -0,16% | 525.408,00 |
| 28.01.2026 | 32,20 | 32,74 | 31,71 | 31,80 | 0,47% | 332.665,00 |
| 27.01.2026 | 31,87 | 32,18 | 31,48 | 31,65 | -0,53% | 266.843,00 |
| 26.01.2026 | 31,96 | 32,37 | 31,46 | 31,82 | -2,44% | 424.276,00 |
| 22.01.2026 | 32,62 | 33,13 | 32,30 | 32,62 | 0,66% | 513.931,00 |
| 21.01.2026 | 31,78 | 32,50 | 31,64 | 32,40 | 2,43% | 292.024,00 |
| 20.01.2026 | 31,40 | 31,75 | 31,29 | 31,63 | 0,19% | 314.333,00 |
| 16.01.2026 | 31,67 | 31,85 | 31,23 | 31,57 | -0,75% | 384.853,00 |
| 15.01.2026 | 31,11 | 32,02 | 31,08 | 31,81 | 2,75% | 439.114,00 |
| 14.01.2026 | 31,55 | 31,84 | 30,84 | 30,96 | -2,03% | 418.382,00 |
| 13.01.2026 | 32,08 | 32,10 | 31,47 | 31,60 | -1,19% | 338.791,00 |
| 12.01.2026 | 32,13 | 32,40 | 31,82 | 31,98 | -0,50% | 421.889,00 |
| 09.01.2026 | 32,02 | 32,42 | 31,66 | 32,14 | 0,00% | 431.718,00 |
| 08.01.2026 | 31,38 | 32,16 | 31,38 | 32,14 | 2,13% | 527.465,00 |
| 07.01.2026 | 31,65 | 31,71 | 31,17 | 31,47 | -0,38% | 699.210,00 |
| 06.01.2026 | 30,91 | 31,63 | 30,55 | 31,59 | 1,31% | 574.126,00 |
| 05.01.2026 | 29,38 | 31,66 | 29,08 | 31,18 | 7,15% | 762.001,00 |
| 02.01.2026 | 29,30 | 29,61 | 29,01 | 29,10 | -0,78% | 433.035,00 |
| 31.12.2025 | 29,80 | 29,80 | 29,29 | 29,33 | -1,71% | 496.544,00 |
| 30.12.2025 | 29,73 | 29,98 | 29,73 | 29,84 | 0,07% | 371.041,00 |
| 29.12.2025 | 29,77 | 29,99 | 29,60 | 29,82 | 0,17% | 352.496,00 |
| 26.12.2025 | 29,77 | 29,83 | 29,49 | 29,77 | 0,17% | 265.606,00 |