172,974$
-1,12%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 173,25 | 173,25 | 170,50 | 173,12 | -1,04% | - |
| 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 |
| 06.02.2025 | 180,20 | 183,00 | 179,74 | 181,57 | 0,38% | 164.384,00 |
| 05.02.2025 | 180,20 | 182,23 | 179,74 | 180,89 | 0,97% | 155.782,00 |
| 04.02.2025 | 175,90 | 179,27 | 175,21 | 179,16 | 1,20% | 162.647,00 |
| 03.02.2025 | 173,58 | 177,63 | 173,18 | 177,03 | 0,79% | 117.858,00 |
| 31.01.2025 | 175,21 | 180,98 | 174,73 | 175,64 | 0,69% | 154.183,00 |
| 30.01.2025 | 173,05 | 175,13 | 172,51 | 174,44 | 0,98% | 98.102,00 |
| 29.01.2025 | 171,30 | 173,37 | 170,97 | 172,75 | 1,14% | 96.007,00 |
| 28.01.2025 | 170,85 | 172,96 | 170,00 | 170,81 | -0,11% | 129.245,00 |
| 27.01.2025 | 171,40 | 173,85 | 170,32 | 170,99 | -0,35% | 95.833,00 |
| 24.01.2025 | 170,00 | 172,40 | 169,62 | 171,59 | 0,19% | 98.893,00 |
| 23.01.2025 | 171,57 | 171,57 | 169,46 | 171,27 | -0,13% | 144.102,00 |
| 22.01.2025 | 169,50 | 172,73 | 169,50 | 171,50 | 0,18% | 113.594,00 |
| 21.01.2025 | 170,90 | 172,61 | 170,15 | 171,19 | 0,71% | 113.839,00 |
| 17.01.2025 | 173,75 | 176,77 | 168,91 | 169,99 | -0,59% | 173.929,00 |
| 16.01.2025 | 168,30 | 171,18 | 168,30 | 171,00 | 1,25% | 107.438,00 |
| 15.01.2025 | 168,38 | 169,75 | 166,87 | 168,89 | 1,73% | 123.682,00 |
| 14.01.2025 | 162,09 | 166,15 | 162,09 | 166,01 | 3,03% | 128.816,00 |
| 13.01.2025 | 160,00 | 161,30 | 159,05 | 161,13 | 0,15% | 128.630,00 |
| 10.01.2025 | 162,18 | 163,02 | 160,20 | 160,89 | -1,73% | 100.302,00 |
| 08.01.2025 | 161,62 | 165,06 | 160,40 | 163,73 | 1,26% | 171.454,00 |
| 07.01.2025 | 161,79 | 162,55 | 160,67 | 161,69 | 0,11% | 115.050,00 |
| 06.01.2025 | 162,81 | 163,90 | 161,27 | 161,52 | -0,79% | 130.514,00 |
| 03.01.2025 | 162,40 | 163,75 | 161,31 | 162,81 | 0,64% | 134.128,00 |
| 02.01.2025 | 164,69 | 164,97 | 161,24 | 161,77 | -1,24% | 105.445,00 |
| 31.12.2024 | 163,50 | 165,13 | 163,38 | 163,80 | 0,18% | 113.361,00 |
| 30.12.2024 | 162,36 | 164,41 | 161,68 | 163,50 | -0,16% | 73.146,00 |
| 27.12.2024 | 163,36 | 164,95 | 162,09 | 163,76 | -0,53% | 74.848,00 |
| 26.12.2024 | 161,91 | 164,94 | 161,53 | 164,64 | 1,04% | 67.909,00 |
| 24.12.2024 | 160,73 | 163,61 | 158,93 | 162,94 | 1,22% | 49.723,00 |
| 23.12.2024 | 160,38 | 161,36 | 160,12 | 160,97 | 0,41% | 127.999,00 |
| 20.12.2024 | 162,15 | 163,84 | 159,38 | 160,31 | -1,78% | 464.204,00 |
| 19.12.2024 | 161,87 | 164,54 | 161,33 | 163,22 | 1,60% | 128.966,00 |
| 18.12.2024 | 166,07 | 167,15 | 159,62 | 160,66 | -3,30% | 132.561,00 |
| 17.12.2024 | 167,15 | 168,88 | 164,90 | 166,14 | -1,31% | 168.308,00 |
| 16.12.2024 | 166,91 | 168,49 | 165,81 | 168,35 | 0,94% | 156.538,00 |
| 13.12.2024 | 168,94 | 169,07 | 166,05 | 166,79 | -1,46% | 110.191,00 |
| 12.12.2024 | 169,88 | 170,92 | 168,92 | 169,26 | -0,21% | 96.996,00 |
| 11.12.2024 | 165,56 | 171,10 | 164,69 | 169,61 | 0,31% | 137.019,00 |
| 10.12.2024 | 165,56 | 169,45 | 164,69 | 169,08 | 2,24% | 198.121,00 |
| 09.12.2024 | 168,13 | 168,13 | 164,81 | 165,37 | -1,44% | 132.035,00 |
| 06.12.2024 | 170,26 | 171,39 | 167,24 | 167,79 | -1,18% | 99.938,00 |
| 05.12.2024 | 170,30 | 170,82 | 168,20 | 169,80 | -0,29% | 137.870,00 |
| 04.12.2024 | 166,86 | 171,01 | 165,46 | 170,30 | 2,36% | 161.540,00 |
| 03.12.2024 | 166,23 | 166,57 | 164,87 | 166,37 | -0,43% | 166.542,00 |
| 02.12.2024 | 165,34 | 168,06 | 163,70 | 167,09 | 1,52% | 242.663,00 |
| 29.11.2024 | 164,54 | 165,50 | 163,14 | 164,59 | -0,12% | 94.531,00 |
| 27.11.2024 | 167,05 | 167,05 | 163,86 | 164,79 | -1,11% | 139.713,00 |
| 26.11.2024 | 168,45 | 168,45 | 164,85 | 166,64 | -0,74% | 150.267,00 |
| 25.11.2024 | 166,70 | 170,55 | 166,70 | 167,88 | 0,86% | 292.995,00 |
| 22.11.2024 | 163,10 | 166,65 | 163,10 | 166,45 | 2,66% | 200.094,00 |
| 21.11.2024 | 161,82 | 163,63 | 160,70 | 162,13 | 0,45% | 188.862,00 |
| 20.11.2024 | 161,40 | 162,60 | 159,44 | 161,40 | 0,16% | 262.562,00 |
| 19.11.2024 | 160,63 | 161,67 | 159,46 | 161,14 | -0,41% | 167.968,00 |
| 18.11.2024 | 160,60 | 162,23 | 159,31 | 161,81 | 1,37% | 202.607,00 |
| 15.11.2024 | 164,00 | 165,40 | 159,29 | 159,62 | -3,19% | 333.625,00 |
| 14.11.2024 | 167,55 | 168,68 | 163,14 | 164,88 | -2,06% | 213.420,00 |
| 13.11.2024 | 171,07 | 171,95 | 167,70 | 168,34 | -1,05% | 172.321,00 |
| 12.11.2024 | 169,40 | 172,95 | 168,13 | 170,12 | -0,26% | 313.228,00 |
| 11.11.2024 | 173,37 | 173,37 | 167,36 | 170,56 | -1,14% | 381.155,00 |
| 08.11.2024 | 165,11 | 172,88 | 163,78 | 172,52 | 5,49% | 504.597,00 |
| 07.11.2024 | 159,70 | 164,93 | 152,76 | 163,54 | 2,12% | 478.934,00 |
| 06.11.2024 | 144,90 | 161,39 | 144,90 | 160,15 | 14,60% | 646.549,00 |
| 05.11.2024 | 136,69 | 140,25 | 136,64 | 139,75 | 1,74% | 165.929,00 |