83,180$
0,27%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 83,07 | 84,11 | 81,66 | 83,18 | 0,27% | 219.480,00 |
| 31.03.2026 | 83,45 | 84,00 | 81,66 | 82,96 | 0,61% | 250.116,00 |
| 30.03.2026 | 82,17 | 82,65 | 80,28 | 82,46 | 1,28% | 360.310,00 |
| 27.03.2026 | 82,50 | 83,09 | 81,23 | 81,42 | -2,43% | 282.835,00 |
| 26.03.2026 | 82,72 | 84,71 | 82,72 | 83,45 | -0,05% | 273.474,00 |
| 25.03.2026 | 82,46 | 83,75 | 81,17 | 83,49 | 2,02% | 453.631,00 |
| 24.03.2026 | 81,45 | 82,36 | 79,82 | 81,84 | -2,30% | 225.489,00 |
| 23.03.2026 | 81,52 | 84,33 | 81,52 | 83,77 | 3,69% | 281.553,00 |
| 20.03.2026 | 81,29 | 81,29 | 79,52 | 80,79 | -0,19% | 506.945,00 |
| 19.03.2026 | 80,29 | 81,90 | 80,16 | 80,94 | 0,65% | 436.912,00 |
| 18.03.2026 | 79,65 | 80,74 | 79,36 | 80,42 | -0,14% | 253.999,00 |
| 17.03.2026 | 80,23 | 81,30 | 80,01 | 80,53 | 1,60% | 348.251,00 |
| 16.03.2026 | 80,82 | 82,09 | 78,86 | 79,26 | -1,85% | 240.291,00 |
| 13.03.2026 | 79,94 | 81,50 | 79,02 | 80,75 | 1,98% | 261.677,00 |
| 12.03.2026 | 78,53 | 80,06 | 77,00 | 79,18 | 0,39% | 454.612,00 |
| 11.03.2026 | 79,18 | 80,05 | 77,85 | 78,87 | -0,76% | 391.508,00 |
| 10.03.2026 | 81,58 | 82,00 | 78,24 | 79,47 | -3,29% | 269.695,00 |
| 09.03.2026 | 80,49 | 82,74 | 79,60 | 82,17 | -0,10% | 333.431,00 |
| 06.03.2026 | 82,91 | 82,91 | 80,46 | 82,25 | -2,27% | 289.597,00 |
| 05.03.2026 | 81,51 | 85,09 | 81,47 | 84,16 | 2,99% | 392.268,00 |
| 04.03.2026 | 85,36 | 86,33 | 80,75 | 81,72 | -4,79% | 668.557,00 |
| 03.03.2026 | 82,89 | 86,48 | 82,30 | 85,83 | 1,78% | 319.324,00 |
| 02.03.2026 | 82,28 | 84,88 | 81,06 | 84,33 | 2,72% | 393.286,00 |
| 27.02.2026 | 79,92 | 83,67 | 77,00 | 82,10 | 4,71% | 559.088,00 |
| 26.02.2026 | 76,68 | 79,06 | 75,55 | 78,41 | 3,21% | 425.863,00 |
| 25.02.2026 | 75,19 | 75,98 | 74,10 | 75,97 | 0,72% | 348.338,00 |
| 24.02.2026 | 74,91 | 76,00 | 74,37 | 75,43 | -0,91% | 346.243,00 |
| 20.02.2026 | 75,98 | 77,68 | 75,55 | 76,12 | 0,37% | 385.484,00 |
| 19.02.2026 | 76,52 | 77,01 | 75,25 | 75,84 | -0,95% | 276.869,00 |
| 18.02.2026 | 75,87 | 77,01 | 75,49 | 76,57 | 1,00% | 242.277,00 |
| 17.02.2026 | 75,73 | 77,36 | 74,53 | 75,81 | 0,91% | 214.907,00 |
| 13.02.2026 | 74,06 | 76,11 | 72,17 | 75,13 | 1,44% | 261.334,00 |
| 12.02.2026 | 77,45 | 78,28 | 72,76 | 74,06 | -4,15% | 348.854,00 |
| 11.02.2026 | 81,29 | 81,36 | 77,10 | 77,27 | -4,16% | 234.936,00 |
| 10.02.2026 | 79,79 | 81,92 | 79,55 | 80,62 | 0,89% | 145.741,00 |
| 09.02.2026 | 81,06 | 81,06 | 79,50 | 79,91 | -1,64% | 118.892,00 |
| 06.02.2026 | 80,67 | 81,71 | 79,93 | 81,24 | 1,56% | 162.811,00 |
| 05.02.2026 | 81,76 | 83,15 | 79,22 | 79,99 | -1,63% | 306.579,00 |
| 04.02.2026 | 80,53 | 82,74 | 79,63 | 81,32 | 1,40% | 188.473,00 |
| 03.02.2026 | 85,58 | 85,58 | 78,75 | 80,20 | -6,71% | 320.430,00 |
| 02.02.2026 | 84,53 | 86,76 | 83,85 | 85,96 | 1,11% | 138.109,00 |
| 30.01.2026 | 83,93 | 85,38 | 83,85 | 85,02 | 0,52% | 177.303,00 |
| 29.01.2026 | 84,83 | 85,02 | 81,78 | 84,58 | 0,32% | 193.358,00 |
| 28.01.2026 | 84,57 | 85,80 | 83,68 | 84,31 | 0,44% | 187.040,00 |
| 27.01.2026 | 84,65 | 85,43 | 83,45 | 83,94 | -1,13% | 109.856,00 |
| 26.01.2026 | 85,34 | 86,16 | 83,95 | 84,90 | -1,54% | 108.380,00 |
| 22.01.2026 | 85,94 | 87,25 | 85,70 | 86,23 | 0,67% | 106.832,00 |
| 21.01.2026 | 84,34 | 85,71 | 84,34 | 85,66 | 2,27% | 152.049,00 |
| 20.01.2026 | 83,66 | 84,17 | 83,20 | 83,76 | -0,19% | 93.256,00 |
| 16.01.2026 | 84,14 | 84,50 | 83,20 | 83,92 | -0,71% | 111.032,00 |
| 15.01.2026 | 83,63 | 85,52 | 83,63 | 84,52 | 0,93% | 117.284,00 |
| 14.01.2026 | 83,40 | 84,10 | 82,93 | 83,74 | -0,05% | 131.427,00 |
| 13.01.2026 | 83,88 | 84,12 | 83,20 | 83,78 | -0,19% | 130.910,00 |
| 12.01.2026 | 83,39 | 84,93 | 82,71 | 83,94 | 0,74% | 134.878,00 |
| 09.01.2026 | 83,26 | 83,80 | 82,66 | 83,32 | -0,08% | 128.942,00 |
| 08.01.2026 | 81,19 | 83,39 | 80,82 | 83,39 | 1,96% | 492.943,00 |
| 07.01.2026 | 85,81 | 85,81 | 81,25 | 81,79 | -4,40% | 592.954,00 |
| 06.01.2026 | 84,09 | 85,95 | 83,95 | 85,56 | 0,84% | 282.703,00 |
| 05.01.2026 | 78,66 | 85,90 | 78,53 | 84,84 | 7,97% | 365.937,00 |
| 02.01.2026 | 80,00 | 81,05 | 78,42 | 78,58 | -2,02% | 137.499,00 |
| 31.12.2025 | 81,12 | 81,69 | 80,14 | 80,20 | -1,13% | 118.721,00 |
| 30.12.2025 | 80,74 | 81,53 | 80,51 | 81,12 | 0,35% | 110.350,00 |
| 29.12.2025 | 81,17 | 81,53 | 80,32 | 80,84 | -0,38% | 79.756,00 |
| 26.12.2025 | 80,95 | 81,29 | 80,24 | 81,15 | 0,56% | 79.919,00 |
| 24.12.2025 | 80,13 | 81,12 | 80,13 | 80,70 | 0,67% | 65.023,00 |
| 23.12.2025 | 80,24 | 80,88 | 79,99 | 80,16 | -0,15% | 162.521,00 |
| 22.12.2025 | 80,32 | 81,77 | 80,01 | 80,28 | -0,17% | 92.941,00 |
| 19.12.2025 | 82,56 | 83,13 | 79,64 | 80,42 | -3,15% | 458.152,00 |
| 18.12.2025 | 81,86 | 83,26 | 80,36 | 83,04 | 1,97% | 176.187,00 |
| 17.12.2025 | 80,57 | 82,29 | 80,57 | 81,43 | 0,58% | 168.090,00 |
| 16.12.2025 | 80,73 | 81,80 | 80,60 | 80,96 | 0,50% | 129.970,00 |
| 15.12.2025 | 80,50 | 82,38 | 80,15 | 80,56 | -0,26% | 160.284,00 |
| 12.12.2025 | 81,15 | 82,12 | 79,41 | 80,77 | -0,23% | 146.713,00 |
| 11.12.2025 | 79,41 | 81,15 | 79,08 | 80,96 | 2,18% | 175.440,00 |
| 10.12.2025 | 78,25 | 79,55 | 77,83 | 79,23 | 1,25% | 171.904,00 |
| 09.12.2025 | 76,67 | 78,26 | 76,67 | 78,25 | 2,10% | 184.039,00 |
| 08.12.2025 | 80,10 | 80,10 | 75,83 | 76,64 | -4,39% | 189.068,00 |
| 05.12.2025 | 80,18 | 80,55 | 79,42 | 80,16 | -0,06% | 146.942,00 |
| 04.12.2025 | 79,57 | 80,96 | 79,15 | 80,21 | 0,73% | 148.085,00 |
| 03.12.2025 | 79,09 | 80,74 | 79,09 | 79,63 | 0,81% | 159.156,00 |
| 02.12.2025 | 78,76 | 80,14 | 77,85 | 78,99 | 0,95% | 378.228,00 |
| 01.12.2025 | 76,90 | 78,62 | 76,90 | 78,25 | 0,29% | 165.245,00 |
| 28.11.2025 | 77,79 | 78,30 | 77,44 | 78,02 | 0,28% | 67.864,00 |
| 26.11.2025 | 77,10 | 78,79 | 76,89 | 77,80 | 0,70% | 260.702,00 |
| 25.11.2025 | 76,69 | 78,56 | 76,69 | 77,26 | 1,48% | 130.257,00 |
| 24.11.2025 | 77,75 | 78,07 | 75,04 | 76,13 | -1,10% | 234.276,00 |
| 20.11.2025 | 79,05 | 80,05 | 76,91 | 76,98 | -1,45% | 103.624,00 |
| 19.11.2025 | 77,52 | 78,80 | 77,04 | 78,11 | 0,36% | 108.866,00 |
| 18.11.2025 | 77,24 | 78,07 | 75,03 | 77,83 | 0,89% | 109.592,00 |
| 17.11.2025 | 79,76 | 80,23 | 76,91 | 77,14 | -4,34% | 152.868,00 |
| 13.11.2025 | 79,88 | 80,98 | 79,70 | 80,64 | 0,95% | 138.921,00 |
| 12.11.2025 | 79,94 | 81,65 | 79,53 | 79,88 | -0,52% | 159.319,00 |
| 11.11.2025 | 78,85 | 80,53 | 77,79 | 80,30 | 2,37% | 100.364,00 |
| 10.11.2025 | 75,77 | 78,78 | 75,75 | 78,44 | 3,18% | 265.059,00 |
| 07.11.2025 | 75,87 | 77,56 | 75,62 | 76,02 | 0,82% | 161.403,00 |
| 06.11.2025 | 79,18 | 80,46 | 75,01 | 75,40 | 0,82% | 212.125,00 |
| 05.11.2025 | 75,66 | 75,95 | 74,18 | 74,79 | -0,36% | 272.068,00 |
| 04.11.2025 | 74,84 | 75,67 | 73,84 | 75,06 | 0,70% | 171.770,00 |
| 03.11.2025 | 75,42 | 75,84 | 73,75 | 74,54 | -1,90% | 206.055,00 |
| 31.10.2025 | 78,63 | 78,63 | 75,03 | 75,98 | -4,09% | 184.127,00 |