84,100$
-2,31%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 85,97 | 86,45 | 82,14 | 84,10 | -2,31% | 183.002,00 |
| 01.07.2025 | 84,95 | 87,04 | 84,39 | 86,09 | 1,13% | 145.613,00 |
| 30.06.2025 | 85,92 | 86,36 | 84,29 | 85,13 | -1,07% | 141.633,00 |
| 27.06.2025 | 86,42 | 86,89 | 85,32 | 86,05 | -0,09% | 386.834,00 |
| 26.06.2025 | 85,25 | 86,17 | 84,93 | 86,13 | 1,26% | 93.201,00 |
| 25.06.2025 | 87,07 | 87,07 | 85,01 | 85,06 | -1,74% | 103.762,00 |
| 24.06.2025 | 87,69 | 88,50 | 86,17 | 86,57 | -0,54% | 176.191,00 |
| 23.06.2025 | 86,23 | 87,13 | 85,40 | 87,04 | 0,97% | 165.330,00 |
| 20.06.2025 | 84,29 | 86,51 | 84,29 | 86,20 | 2,36% | 348.941,00 |
| 18.06.2025 | 83,42 | 84,72 | 83,41 | 84,21 | 0,59% | 157.728,00 |
| 17.06.2025 | 83,53 | 84,56 | 82,90 | 83,72 | -0,42% | 118.260,00 |
| 16.06.2025 | 84,59 | 85,02 | 83,78 | 84,07 | 0,14% | 115.969,00 |
| 13.06.2025 | 83,25 | 84,25 | 82,84 | 83,95 | -0,53% | 101.900,00 |
| 12.06.2025 | 84,39 | 84,89 | 83,68 | 84,40 | -0,14% | 122.288,00 |
| 11.06.2025 | 83,03 | 84,86 | 83,03 | 84,52 | 1,87% | 171.416,00 |
| 10.06.2025 | 85,89 | 86,42 | 82,59 | 82,97 | -2,95% | 243.439,00 |
| 09.06.2025 | 89,50 | 89,77 | 85,18 | 85,49 | -4,38% | 213.453,00 |
| 06.06.2025 | 90,59 | 91,13 | 88,99 | 89,41 | -0,21% | 131.803,00 |
| 05.06.2025 | 90,77 | 91,15 | 89,28 | 89,60 | -1,64% | 129.928,00 |
| 04.06.2025 | 91,72 | 92,22 | 90,60 | 91,09 | -0,81% | 106.486,00 |
| 03.06.2025 | 92,12 | 93,45 | 90,86 | 91,83 | -0,47% | 155.266,00 |
| 02.06.2025 | 90,82 | 92,56 | 90,14 | 92,26 | 1,13% | 133.358,00 |
| 30.05.2025 | 90,22 | 91,61 | 89,52 | 91,23 | 1,12% | 145.551,00 |
| 29.05.2025 | 90,14 | 90,92 | 89,28 | 90,22 | 0,29% | 163.839,00 |
| 28.05.2025 | 89,71 | 90,30 | 89,05 | 89,96 | 0,46% | 101.952,00 |
| 27.05.2025 | 88,09 | 89,76 | 87,62 | 89,55 | 2,37% | 176.250,00 |
| 23.05.2025 | 86,13 | 87,72 | 86,12 | 87,48 | -0,10% | 122.961,00 |
| 22.05.2025 | 88,14 | 88,93 | 87,51 | 87,57 | -0,91% | 116.721,00 |
| 21.05.2025 | 89,44 | 89,86 | 88,11 | 88,37 | -2,03% | 116.125,00 |
| 20.05.2025 | 90,29 | 90,97 | 89,75 | 90,20 | -0,42% | 171.871,00 |
| 19.05.2025 | 89,11 | 90,78 | 89,11 | 90,58 | 0,32% | 126.105,00 |
| 16.05.2025 | 88,83 | 90,29 | 88,38 | 90,29 | 1,80% | 163.210,00 |
| 15.05.2025 | 88,29 | 89,29 | 87,49 | 88,69 | 0,51% | 99.182,00 |
| 14.05.2025 | 88,95 | 89,28 | 87,03 | 88,24 | -1,14% | 175.670,00 |
| 13.05.2025 | 89,03 | 89,80 | 88,15 | 89,26 | 0,27% | 226.678,00 |
| 12.05.2025 | 91,31 | 91,50 | 87,50 | 89,02 | -0,27% | 224.182,00 |
| 09.05.2025 | 88,53 | 89,45 | 88,03 | 89,26 | 1,20% | 219.605,00 |
| 08.05.2025 | 88,59 | 89,02 | 87,76 | 88,20 | -0,18% | 108.877,00 |
| 07.05.2025 | 88,63 | 89,94 | 87,92 | 88,36 | 0,63% | 315.518,00 |
| 06.05.2025 | 85,49 | 88,11 | 85,49 | 87,81 | 2,00% | 267.703,00 |
| 05.05.2025 | 84,72 | 87,25 | 84,22 | 86,09 | 1,69% | 175.711,00 |
| 02.05.2025 | 82,15 | 84,70 | 82,15 | 84,66 | 4,15% | 256.045,00 |
| 01.05.2025 | 81,24 | 82,58 | 80,87 | 81,29 | -0,36% | 213.922,00 |
| 30.04.2025 | 81,25 | 81,88 | 80,48 | 81,58 | -0,74% | 197.841,00 |
| 29.04.2025 | 79,92 | 82,49 | 79,92 | 82,19 | 2,23% | 293.105,00 |
| 28.04.2025 | 80,65 | 81,80 | 79,88 | 80,40 | -0,65% | 193.324,00 |
| 25.04.2025 | 79,36 | 81,55 | 78,58 | 80,93 | 1,14% | 220.468,00 |
| 24.04.2025 | 88,00 | 88,00 | 79,42 | 80,02 | -0,16% | 263.374,00 |
| 23.04.2025 | 79,85 | 81,34 | 79,46 | 80,15 | 1,80% | 263.272,00 |
| 22.04.2025 | 78,35 | 79,38 | 77,16 | 78,73 | 1,40% | 249.029,00 |
| 21.04.2025 | 79,32 | 79,69 | 77,01 | 77,64 | -3,03% | 203.644,00 |
| 17.04.2025 | 78,60 | 80,34 | 78,26 | 80,07 | 1,78% | 154.754,00 |
| 16.04.2025 | 78,46 | 80,55 | 78,20 | 78,67 | 0,14% | 171.358,00 |
| 15.04.2025 | 77,00 | 79,61 | 76,89 | 78,56 | 1,68% | 287.454,00 |
| 14.04.2025 | 78,15 | 78,18 | 74,28 | 77,26 | -0,68% | 308.907,00 |
| 11.04.2025 | 78,94 | 80,52 | 77,12 | 77,79 | -1,16% | 220.769,00 |
| 10.04.2025 | 79,48 | 80,89 | 77,78 | 78,70 | -3,36% | 335.279,00 |
| 09.04.2025 | 77,00 | 81,68 | 76,20 | 81,44 | 5,81% | 242.462,00 |
| 08.04.2025 | 80,87 | 81,09 | 76,27 | 76,97 | -1,12% | 233.569,00 |
| 07.04.2025 | 79,66 | 82,39 | 77,11 | 77,84 | -3,98% | 330.497,00 |
| 04.04.2025 | 80,26 | 82,17 | 79,17 | 81,07 | -1,45% | 318.196,00 |
| 03.04.2025 | 82,93 | 83,44 | 81,59 | 82,26 | -3,81% | 278.813,00 |
| 02.04.2025 | 84,08 | 85,54 | 83,36 | 85,52 | 0,83% | 238.648,00 |
| 01.04.2025 | 83,40 | 85,44 | 82,79 | 84,82 | 1,02% | 226.040,00 |
| 31.03.2025 | 84,65 | 85,15 | 83,60 | 83,96 | -1,98% | 230.394,00 |
| 28.03.2025 | 85,98 | 86,25 | 84,48 | 85,66 | -0,71% | 132.267,00 |
| 27.03.2025 | 84,62 | 86,35 | 84,50 | 86,27 | 2,11% | 128.353,00 |
| 26.03.2025 | 83,32 | 84,51 | 83,32 | 84,49 | 1,51% | 112.263,00 |
| 25.03.2025 | 82,80 | 83,62 | 82,19 | 83,23 | 0,27% | 129.166,00 |
| 24.03.2025 | 83,40 | 83,72 | 82,47 | 83,01 | 0,71% | 152.128,00 |
| 21.03.2025 | 81,90 | 83,25 | 81,32 | 82,43 | 0,48% | 434.599,00 |
| 20.03.2025 | 80,90 | 82,56 | 80,64 | 82,03 | 0,40% | 129.490,00 |
| 19.03.2025 | 80,15 | 82,02 | 80,15 | 81,70 | 2,16% | 154.136,00 |
| 18.03.2025 | 79,72 | 81,16 | 79,32 | 79,97 | 0,31% | 214.370,00 |
| 17.03.2025 | 79,39 | 80,92 | 79,00 | 79,72 | -0,23% | 193.820,00 |
| 14.03.2025 | 79,50 | 80,80 | 79,10 | 79,90 | 0,96% | 166.843,00 |
| 13.03.2025 | 79,91 | 80,79 | 78,71 | 79,14 | -0,96% | 116.983,00 |
| 12.03.2025 | 81,49 | 81,49 | 79,41 | 79,91 | -0,10% | 250.953,00 |
| 11.03.2025 | 82,08 | 83,60 | 79,85 | 79,99 | -2,89% | 236.751,00 |
| 10.03.2025 | 82,21 | 83,06 | 81,34 | 82,37 | -1,09% | 214.352,00 |
| 07.03.2025 | 83,30 | 83,82 | 81,11 | 83,28 | -0,03% | 178.483,00 |
| 06.03.2025 | 82,84 | 84,40 | 82,14 | 83,30 | 1,23% | 162.619,00 |
| 05.03.2025 | 81,31 | 82,71 | 81,31 | 82,29 | 1,18% | 150.674,00 |
| 04.03.2025 | 80,44 | 82,70 | 80,09 | 81,33 | 0,09% | 166.921,00 |
| 03.03.2025 | 80,40 | 81,40 | 78,43 | 81,26 | 0,94% | 267.335,00 |
| 28.02.2025 | 79,90 | 80,62 | 78,62 | 80,50 | 0,75% | 247.727,00 |
| 27.02.2025 | 88,06 | 90,07 | 79,37 | 79,90 | -18,42% | 319.702,00 |
| 26.02.2025 | 97,10 | 98,96 | 96,86 | 97,94 | 0,46% | 108.784,00 |
| 25.02.2025 | 98,47 | 99,03 | 97,25 | 97,49 | -0,91% | 132.290,00 |
| 24.02.2025 | 101,82 | 102,54 | 98,32 | 98,39 | -3,18% | 98.864,00 |
| 21.02.2025 | 103,91 | 104,51 | 101,36 | 101,62 | -1,78% | 106.728,00 |
| 20.02.2025 | 102,39 | 104,13 | 101,84 | 103,46 | 1,05% | 119.821,00 |
| 19.02.2025 | 102,06 | 103,36 | 101,87 | 102,39 | -0,46% | 93.885,00 |
| 18.02.2025 | 102,46 | 102,97 | 100,44 | 102,86 | 0,47% | 114.962,00 |
| 14.02.2025 | 101,99 | 102,85 | 101,18 | 102,38 | 0,98% | 85.511,00 |
| 13.02.2025 | 101,22 | 102,18 | 100,40 | 101,39 | 0,91% | 72.548,00 |
| 12.02.2025 | 99,48 | 100,61 | 99,44 | 100,47 | -0,12% | 88.141,00 |
| 11.02.2025 | 99,41 | 100,66 | 99,41 | 100,59 | 0,54% | 50.256,00 |
| 10.02.2025 | 99,71 | 100,83 | 98,73 | 100,05 | 0,49% | 91.888,00 |
| 07.02.2025 | 100,36 | 100,36 | 98,55 | 99,56 | -0,85% | 89.447,00 |