189,289$
0,20%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 188,91 | 190,72 | 188,50 | 188,67 | -0,13% | - |
| 30.06.2025 | 189,95 | 191,34 | 186,76 | 188,92 | -0,28% | 248.764,00 |
| 27.06.2025 | 187,16 | 191,81 | 185,43 | 189,45 | 1,41% | 364.547,00 |
| 26.06.2025 | 185,49 | 186,81 | 184,50 | 186,81 | 0,72% | 144.632,00 |
| 25.06.2025 | 189,87 | 189,99 | 184,92 | 185,47 | -1,91% | 172.469,00 |
| 24.06.2025 | 191,95 | 191,95 | 188,67 | 189,08 | -1,35% | 126.694,00 |
| 23.06.2025 | 189,04 | 192,68 | 187,96 | 191,67 | 1,63% | 147.244,00 |
| 20.06.2025 | 189,07 | 190,31 | 188,31 | 188,59 | 0,13% | 685.112,00 |
| 18.06.2025 | 186,33 | 189,15 | 185,76 | 188,34 | 1,44% | 206.430,00 |
| 17.06.2025 | 186,52 | 187,20 | 183,63 | 185,66 | -0,55% | 184.710,00 |
| 16.06.2025 | 186,01 | 190,07 | 185,57 | 186,69 | 0,99% | 192.516,00 |
| 13.06.2025 | 182,01 | 185,75 | 181,20 | 184,86 | 0,60% | 229.596,00 |
| 12.06.2025 | 183,36 | 186,10 | 182,63 | 183,75 | 0,13% | 223.146,00 |
| 11.06.2025 | 183,64 | 185,41 | 182,81 | 183,51 | 0,03% | 166.302,00 |
| 10.06.2025 | 186,03 | 186,53 | 182,66 | 183,45 | -1,13% | 144.875,00 |
| 09.06.2025 | 194,43 | 195,30 | 183,66 | 185,54 | -4,46% | 273.326,00 |
| 06.06.2025 | 191,76 | 194,32 | 189,58 | 194,20 | 1,92% | 225.492,00 |
| 05.06.2025 | 194,79 | 196,30 | 188,83 | 190,54 | -2,20% | 274.825,00 |
| 04.06.2025 | 197,35 | 199,41 | 193,02 | 194,83 | -1,28% | 321.232,00 |
| 03.06.2025 | 200,43 | 202,01 | 193,33 | 197,35 | -1,70% | 183.154,00 |
| 02.06.2025 | 196,89 | 201,08 | 195,28 | 200,76 | 1,47% | 194.667,00 |
| 30.05.2025 | 194,83 | 198,32 | 194,45 | 197,85 | 1,27% | 192.760,00 |
| 29.05.2025 | 196,12 | 196,98 | 194,50 | 195,36 | -0,11% | 106.200,00 |
| 28.05.2025 | 196,44 | 197,78 | 195,06 | 195,57 | -0,65% | 125.861,00 |
| 27.05.2025 | 195,46 | 196,98 | 193,64 | 196,84 | 1,38% | 155.810,00 |
| 23.05.2025 | 192,87 | 195,83 | 192,52 | 194,17 | 0,39% | 117.078,00 |
| 22.05.2025 | 193,26 | 195,29 | 193,12 | 193,41 | -0,30% | 136.364,00 |
| 21.05.2025 | 195,68 | 196,70 | 193,29 | 193,99 | -1,58% | 133.729,00 |
| 20.05.2025 | 197,26 | 197,88 | 196,55 | 197,11 | -0,44% | 104.574,00 |
| 19.05.2025 | 196,45 | 198,09 | 195,61 | 197,98 | 0,27% | 159.953,00 |
| 16.05.2025 | 195,56 | 197,44 | 194,70 | 197,44 | 0,87% | 166.228,00 |
| 15.05.2025 | 194,85 | 196,65 | 194,85 | 195,74 | 0,77% | 136.972,00 |
| 14.05.2025 | 194,21 | 197,38 | 192,35 | 194,25 | -0,43% | 202.822,00 |
| 13.05.2025 | 195,82 | 197,13 | 194,86 | 195,09 | -0,33% | 212.215,00 |
| 12.05.2025 | 198,27 | 198,58 | 194,58 | 195,73 | -0,19% | 257.475,00 |
| 09.05.2025 | 192,22 | 197,00 | 191,61 | 196,10 | 1,69% | 334.003,00 |
| 08.05.2025 | 194,52 | 196,29 | 192,15 | 192,84 | -0,60% | 317.142,00 |
| 07.05.2025 | 194,33 | 202,28 | 191,88 | 194,01 | 4,62% | 596.933,00 |
| 06.05.2025 | 184,44 | 186,39 | 183,54 | 185,45 | -0,34% | 233.150,00 |
| 05.05.2025 | 184,36 | 189,37 | 184,36 | 186,08 | -0,09% | 260.039,00 |
| 02.05.2025 | 180,80 | 186,91 | 179,17 | 186,25 | 4,07% | 225.403,00 |
| 01.05.2025 | 178,23 | 181,12 | 177,49 | 178,97 | 0,34% | 149.247,00 |
| 30.04.2025 | 176,52 | 178,66 | 175,23 | 178,37 | 0,27% | 205.156,00 |
| 29.04.2025 | 175,33 | 178,49 | 175,20 | 177,89 | 1,12% | 183.709,00 |
| 28.04.2025 | 175,25 | 177,64 | 173,98 | 175,92 | 0,16% | 220.358,00 |
| 25.04.2025 | 175,16 | 175,76 | 172,37 | 175,64 | 0,39% | 216.659,00 |
| 24.04.2025 | 175,88 | 177,15 | 173,93 | 174,95 | -0,36% | 199.483,00 |
| 23.04.2025 | 175,99 | 180,95 | 174,02 | 175,58 | 1,28% | 165.648,00 |
| 22.04.2025 | 169,56 | 173,60 | 168,12 | 173,36 | 3,06% | 206.541,00 |
| 21.04.2025 | 173,64 | 174,02 | 167,63 | 168,22 | -3,50% | 197.612,00 |
| 17.04.2025 | 179,19 | 180,38 | 173,78 | 174,32 | -2,43% | 182.086,00 |
| 16.04.2025 | 177,11 | 178,97 | 174,50 | 178,67 | 0,52% | 407.303,00 |
| 15.04.2025 | 174,67 | 177,93 | 174,09 | 177,74 | 2,08% | 130.832,00 |
| 14.04.2025 | 173,26 | 175,20 | 170,86 | 174,11 | 0,99% | 143.616,00 |
| 11.04.2025 | 170,37 | 174,39 | 168,67 | 172,40 | 1,19% | 202.672,00 |
| 10.04.2025 | 171,26 | 173,79 | 166,48 | 170,38 | -2,12% | 235.893,00 |
| 09.04.2025 | 160,65 | 175,16 | 160,65 | 174,07 | 7,21% | 257.366,00 |
| 08.04.2025 | 171,10 | 173,75 | 161,56 | 162,37 | -2,74% | 404.221,00 |
| 07.04.2025 | 160,43 | 169,09 | 159,38 | 166,95 | -0,16% | 453.951,00 |
| 04.04.2025 | 169,68 | 172,55 | 165,87 | 167,21 | -4,65% | 347.615,00 |
| 03.04.2025 | 174,84 | 176,54 | 173,15 | 175,36 | -2,99% | 234.626,00 |
| 02.04.2025 | 174,91 | 180,99 | 173,25 | 180,77 | 2,24% | 213.626,00 |
| 01.04.2025 | 173,31 | 178,39 | 171,48 | 176,81 | 2,27% | 297.691,00 |
| 31.03.2025 | 172,69 | 173,91 | 171,06 | 172,88 | -1,18% | 264.615,00 |
| 28.03.2025 | 177,80 | 177,85 | 173,41 | 174,94 | -1,82% | 273.894,00 |
| 27.03.2025 | 172,26 | 178,25 | 171,84 | 178,18 | 2,95% | 214.789,00 |
| 26.03.2025 | 173,93 | 174,20 | 171,92 | 173,07 | 0,49% | 198.297,00 |
| 25.03.2025 | 173,96 | 175,00 | 170,97 | 172,23 | -0,66% | 261.869,00 |
| 24.03.2025 | 170,79 | 173,41 | 169,60 | 173,37 | 2,70% | 184.074,00 |
| 21.03.2025 | 169,27 | 169,82 | 167,32 | 168,82 | -0,75% | 548.691,00 |
| 20.03.2025 | 168,88 | 171,07 | 168,88 | 170,10 | -0,22% | 142.187,00 |
| 19.03.2025 | 167,83 | 170,83 | 167,72 | 170,48 | 1,93% | 159.964,00 |
| 18.03.2025 | 168,90 | 169,45 | 167,00 | 167,25 | -1,41% | 124.255,00 |
| 17.03.2025 | 167,79 | 170,30 | 166,90 | 169,64 | 0,43% | 135.020,00 |
| 14.03.2025 | 165,59 | 169,50 | 162,67 | 168,91 | 2,46% | 216.438,00 |
| 13.03.2025 | 168,36 | 168,47 | 163,96 | 164,86 | -2,20% | 149.144,00 |
| 12.03.2025 | 170,17 | 170,17 | 166,86 | 168,57 | 0,25% | 212.613,00 |
| 11.03.2025 | 167,44 | 170,73 | 165,75 | 168,16 | 0,19% | 175.664,00 |
| 10.03.2025 | 169,71 | 171,72 | 165,59 | 167,83 | -1,58% | 204.713,00 |
| 07.03.2025 | 172,27 | 172,32 | 165,52 | 170,53 | -1,55% | 198.228,00 |
| 06.03.2025 | 179,76 | 180,44 | 172,84 | 173,22 | -4,27% | 168.622,00 |
| 05.03.2025 | 178,95 | 181,11 | 175,55 | 180,94 | 0,69% | 250.886,00 |
| 04.03.2025 | 179,36 | 183,55 | 177,10 | 179,70 | -0,72% | 191.766,00 |
| 03.03.2025 | 180,03 | 182,23 | 178,63 | 181,00 | 0,66% | 276.375,00 |
| 28.02.2025 | 179,01 | 180,91 | 176,82 | 179,82 | 0,96% | 227.183,00 |
| 27.02.2025 | 179,73 | 183,62 | 177,00 | 178,11 | -0,71% | 219.261,00 |
| 26.02.2025 | 176,65 | 181,92 | 176,65 | 179,39 | 1,22% | 162.233,00 |
| 25.02.2025 | 178,39 | 179,04 | 176,60 | 177,22 | -0,21% | 225.846,00 |
| 24.02.2025 | 182,06 | 182,06 | 176,30 | 177,59 | -2,26% | 245.958,00 |
| 21.02.2025 | 188,10 | 189,27 | 181,56 | 181,70 | -2,97% | 229.062,00 |
| 20.02.2025 | 183,17 | 192,18 | 183,17 | 187,27 | 1,77% | 506.149,00 |
| 19.02.2025 | 183,38 | 185,34 | 183,27 | 184,02 | -0,81% | 404.273,00 |
| 18.02.2025 | 184,22 | 185,66 | 183,38 | 185,52 | 0,72% | 174.973,00 |
| 17.02.2025 | 183,31 | 184,20 | 183,31 | 184,20 | 0,27% | - |
| 14.02.2025 | 183,22 | 185,52 | 183,22 | 183,70 | 0,42% | 150.330,00 |
| 13.02.2025 | 182,92 | 183,86 | 181,79 | 182,94 | 0,46% | 96.853,00 |
| 12.02.2025 | 180,46 | 183,01 | 180,14 | 182,11 | 0,06% | 121.770,00 |
| 11.02.2025 | 180,70 | 182,43 | 180,18 | 182,00 | 0,11% | 184.476,00 |
| 10.02.2025 | 180,88 | 182,38 | 180,75 | 181,80 | 0,75% | 110.005,00 |
| 07.02.2025 | 182,27 | 183,79 | 180,12 | 180,45 | -0,62% | 143.580,00 |