174,439$
0,20%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 175,55 | 177,63 | 172,45 | 174,09 | -0,68% | 199.321,00 |
| 26.01.2026 | 178,77 | 180,56 | 173,74 | 175,28 | -1,52% | 222.267,00 |
| 23.01.2026 | 179,65 | 180,50 | 175,68 | 177,99 | -0,96% | 345.526,00 |
| 22.01.2026 | 181,05 | 182,07 | 177,68 | 179,71 | -0,47% | 305.991,00 |
| 21.01.2026 | 179,98 | 181,87 | 178,09 | 180,55 | 1,43% | 255.689,00 |
| 20.01.2026 | 177,70 | 178,50 | 176,14 | 178,01 | 1,03% | 244.160,00 |
| 19.01.2026 | 176,79 | 177,86 | 175,32 | 176,19 | -1,18% | - |
| 16.01.2026 | 179,36 | 180,65 | 175,82 | 178,29 | -0,95% | 363.886,00 |
| 15.01.2026 | 178,23 | 181,30 | 176,09 | 180,00 | 1,48% | 229.471,00 |
| 14.01.2026 | 174,00 | 177,76 | 173,01 | 177,38 | 1,74% | 264.726,00 |
| 13.01.2026 | 177,81 | 178,38 | 171,87 | 174,35 | -1,52% | 340.066,00 |
| 12.01.2026 | 175,38 | 177,93 | 174,63 | 177,05 | 0,36% | 285.252,00 |
| 09.01.2026 | 174,50 | 177,21 | 173,02 | 176,41 | 0,63% | 298.256,00 |
| 08.01.2026 | 167,71 | 175,34 | 167,71 | 175,30 | 4,03% | 520.170,00 |
| 07.01.2026 | 171,20 | 171,74 | 167,68 | 168,51 | -1,44% | 271.156,00 |
| 06.01.2026 | 171,18 | 172,01 | 168,09 | 170,97 | -0,37% | 225.426,00 |
| 05.01.2026 | 165,20 | 174,22 | 165,20 | 171,61 | 3,76% | 378.932,00 |
| 02.01.2026 | 165,98 | 166,57 | 163,45 | 165,39 | -0,55% | 369.641,00 |
| 31.12.2025 | 166,27 | 167,90 | 164,57 | 166,31 | -0,41% | 195.719,00 |
| 30.12.2025 | 167,75 | 168,43 | 166,12 | 167,00 | -0,73% | 188.103,00 |
| 29.12.2025 | 167,79 | 168,86 | 167,36 | 168,22 | -0,07% | 228.425,00 |
| 26.12.2025 | 167,63 | 169,36 | 167,55 | 168,34 | 0,08% | 152.590,00 |
| 24.12.2025 | 167,64 | 169,49 | 167,64 | 168,21 | 0,02% | 107.123,00 |
| 23.12.2025 | 167,85 | 169,78 | 166,86 | 168,17 | 0,10% | 191.704,00 |
| 22.12.2025 | 165,82 | 169,44 | 164,69 | 168,00 | 1,25% | 363.367,00 |
| 19.12.2025 | 164,84 | 167,76 | 164,78 | 165,93 | 0,62% | 907.262,00 |
| 18.12.2025 | 165,90 | 167,24 | 164,25 | 164,91 | -0,59% | 345.001,00 |
| 17.12.2025 | 164,51 | 167,13 | 163,44 | 165,89 | 0,35% | 495.471,00 |
| 16.12.2025 | 161,36 | 166,87 | 158,98 | 165,31 | 2,45% | 520.916,00 |
| 15.12.2025 | 159,61 | 165,70 | 159,00 | 161,36 | 2,78% | 439.563,00 |
| 12.12.2025 | 159,45 | 159,48 | 156,13 | 157,00 | -0,73% | 350.902,00 |
| 11.12.2025 | 156,70 | 158,60 | 155,39 | 158,15 | 1,55% | 371.899,00 |
| 10.12.2025 | 154,72 | 158,67 | 153,65 | 155,74 | 0,48% | 544.603,00 |
| 09.12.2025 | 150,83 | 157,90 | 149,83 | 155,00 | 2,78% | 571.168,00 |
| 08.12.2025 | 152,85 | 153,97 | 150,20 | 150,81 | -1,68% | 385.798,00 |
| 05.12.2025 | 155,60 | 157,69 | 153,06 | 153,39 | -1,50% | 299.415,00 |
| 04.12.2025 | 154,31 | 156,45 | 154,31 | 155,72 | 1,30% | 345.010,00 |
| 03.12.2025 | 156,84 | 158,09 | 153,39 | 153,72 | -1,87% | 453.538,00 |
| 02.12.2025 | 158,06 | 158,74 | 155,90 | 156,65 | -0,89% | 411.434,00 |
| 01.12.2025 | 156,08 | 160,70 | 155,37 | 158,06 | 0,20% | 496.729,00 |
| 28.11.2025 | 157,36 | 159,21 | 155,87 | 157,74 | 0,84% | 175.791,00 |
| 26.11.2025 | 155,23 | 157,34 | 155,23 | 156,43 | 0,78% | 354.206,00 |
| 25.11.2025 | 155,79 | 160,55 | 154,77 | 155,23 | -0,01% | 394.173,00 |
| 24.11.2025 | 160,19 | 160,19 | 154,36 | 155,24 | -3,09% | 449.474,00 |
| 21.11.2025 | 159,08 | 161,29 | 159,08 | 160,19 | 1,63% | 409.380,00 |
| 20.11.2025 | 162,12 | 167,50 | 157,61 | 157,62 | -2,39% | 420.296,00 |
| 19.11.2025 | 163,69 | 165,30 | 160,95 | 161,48 | -1,58% | 426.273,00 |
| 18.11.2025 | 164,00 | 165,71 | 162,17 | 164,08 | 0,50% | 266.458,00 |
| 17.11.2025 | 167,60 | 167,71 | 162,87 | 163,26 | -2,69% | 336.965,00 |
| 14.11.2025 | 169,49 | 173,29 | 166,88 | 167,78 | -0,82% | 311.697,00 |
| 13.11.2025 | 169,84 | 173,21 | 167,52 | 169,17 | -0,38% | 373.166,00 |
| 12.11.2025 | 168,80 | 172,51 | 168,80 | 169,82 | 0,44% | 466.855,00 |
| 11.11.2025 | 163,67 | 170,72 | 163,67 | 169,07 | 3,55% | 396.462,00 |
| 10.11.2025 | 166,10 | 167,02 | 163,00 | 163,28 | -1,70% | 387.848,00 |
| 07.11.2025 | 168,43 | 171,12 | 163,49 | 166,10 | -0,62% | 442.940,00 |
| 06.11.2025 | 163,39 | 169,74 | 153,82 | 167,13 | -6,19% | 1.267.348,00 |
| 05.11.2025 | 185,56 | 187,10 | 177,50 | 178,15 | -3,70% | 621.735,00 |
| 04.11.2025 | 183,26 | 186,51 | 181,39 | 184,99 | 0,94% | 452.330,00 |
| 03.11.2025 | 188,52 | 188,83 | 180,18 | 183,26 | -2,68% | 702.256,00 |
| 31.10.2025 | 206,47 | 208,89 | 185,10 | 188,30 | -8,94% | 532.391,00 |
| 30.10.2025 | 204,72 | 209,35 | 204,02 | 206,79 | 1,32% | 224.404,00 |
| 29.10.2025 | 213,14 | 213,14 | 202,37 | 204,09 | -4,83% | 291.296,00 |
| 28.10.2025 | 217,78 | 217,98 | 213,83 | 214,45 | -1,84% | 206.620,00 |
| 27.10.2025 | 218,31 | 220,64 | 217,41 | 218,48 | 0,06% | 146.851,00 |
| 24.10.2025 | 219,86 | 223,04 | 217,68 | 218,35 | -1,01% | 114.364,00 |
| 23.10.2025 | 218,50 | 221,34 | 218,04 | 220,58 | 1,13% | 186.228,00 |
| 22.10.2025 | 216,16 | 218,54 | 214,83 | 218,12 | 1,44% | 180.162,00 |
| 21.10.2025 | 212,94 | 215,81 | 212,29 | 215,03 | 1,12% | 113.232,00 |
| 20.10.2025 | 212,98 | 215,43 | 209,97 | 212,64 | 0,70% | 154.618,00 |
| 17.10.2025 | 208,92 | 211,83 | 208,75 | 211,17 | 1,35% | - |
| 16.10.2025 | 210,89 | 212,40 | 208,36 | 208,36 | -1,41% | 194.146,00 |
| 15.10.2025 | 213,21 | 217,35 | 211,18 | 211,34 | -0,89% | 179.915,00 |
| 14.10.2025 | 207,60 | 214,24 | 206,45 | 213,24 | 2,66% | 229.345,00 |
| 13.10.2025 | 207,90 | 210,30 | 207,00 | 207,71 | -0,07% | 297.309,00 |
| 10.10.2025 | 208,04 | 209,39 | 205,97 | 207,86 | 0,42% | 350.928,00 |
| 09.10.2025 | 211,26 | 212,60 | 206,75 | 207,00 | -1,90% | 274.729,00 |
| 08.10.2025 | 209,23 | 212,05 | 208,49 | 211,00 | 0,85% | 204.850,00 |
| 07.10.2025 | 215,24 | 216,20 | 207,45 | 209,23 | -3,13% | 206.305,00 |
| 06.10.2025 | 217,24 | 218,63 | 215,63 | 215,99 | -0,58% | 218.954,00 |
| 03.10.2025 | 218,38 | 219,25 | 216,11 | 217,24 | -0,52% | 235.248,00 |
| 02.10.2025 | 217,25 | 220,23 | 215,77 | 218,37 | 0,09% | 172.602,00 |
| 01.10.2025 | 219,33 | 220,79 | 216,51 | 218,18 | -0,61% | 190.156,00 |
| 30.09.2025 | 216,84 | 220,22 | 216,37 | 219,52 | 0,76% | 172.867,00 |
| 29.09.2025 | 216,31 | 218,30 | 213,19 | 217,87 | 0,43% | 155.601,00 |
| 26.09.2025 | 214,63 | 217,29 | 213,81 | 216,94 | 1,23% | 253.349,00 |
| 25.09.2025 | 211,17 | 214,58 | 208,70 | 214,30 | 1,48% | 201.215,00 |
| 24.09.2025 | 212,05 | 213,29 | 211,10 | 211,17 | -0,69% | 145.255,00 |
| 23.09.2025 | 211,51 | 214,14 | 211,51 | 212,63 | 0,32% | 220.209,00 |
| 22.09.2025 | 209,93 | 213,48 | 209,87 | 211,96 | 1,02% | 271.088,00 |
| 19.09.2025 | 210,08 | 210,66 | 207,87 | 209,82 | 0,31% | 594.673,00 |
| 18.09.2025 | 208,78 | 210,18 | 207,84 | 209,17 | 0,17% | 194.137,00 |
| 17.09.2025 | 207,45 | 210,70 | 207,10 | 208,82 | 0,49% | 174.193,00 |
| 16.09.2025 | 206,59 | 208,66 | 204,77 | 207,80 | 0,64% | 208.495,00 |
| 15.09.2025 | 209,66 | 210,12 | 205,26 | 206,48 | -1,52% | 156.744,00 |
| 12.09.2025 | 209,50 | 211,31 | 200,20 | 209,66 | 0,08% | 185.402,00 |
| 11.09.2025 | 203,49 | 209,62 | 202,76 | 209,50 | 3,46% | 233.900,00 |
| 10.09.2025 | 204,31 | 205,36 | 201,73 | 202,49 | -1,36% | 236.539,00 |
| 09.09.2025 | 206,27 | 206,67 | 203,63 | 205,29 | -0,08% | 206.400,00 |
| 08.09.2025 | 204,75 | 206,16 | 202,93 | 205,45 | 0,57% | 244.720,00 |
| 05.09.2025 | 205,31 | 206,45 | 201,19 | 204,28 | -0,42% | 171.093,00 |