188,292$
-8,95%
Echtzeit-Aktienkurs Grand Canyon Education
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 206,47 | 208,89 | 185,10 | 188,29 | -8,95% | 532.387,00 |
| 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 |
| 04.09.2025 | 204,84 | 207,22 | 202,50 | 205,14 | -0,19% | 204.365,00 |
| 03.09.2025 | 202,17 | 205,75 | 202,16 | 205,54 | 1,16% | 221.368,00 |
| 02.09.2025 | 199,59 | 203,56 | 197,78 | 203,18 | 0,80% | 187.798,00 |
| 29.08.2025 | 201,31 | 201,66 | 194,45 | 201,57 | 0,41% | 331.607,00 |
| 28.08.2025 | 203,23 | 203,48 | 199,53 | 200,74 | -1,37% | 126.492,00 |
| 27.08.2025 | 203,59 | 205,06 | 202,70 | 203,52 | -0,18% | 171.170,00 |
| 26.08.2025 | 203,12 | 205,15 | 202,99 | 203,88 | 0,40% | 289.296,00 |
| 25.08.2025 | 202,21 | 204,61 | 201,63 | 203,07 | -0,16% | 194.389,00 |
| 22.08.2025 | 205,99 | 207,12 | 202,44 | 203,39 | -0,90% | 292.519,00 |
| 21.08.2025 | 201,69 | 205,43 | 197,12 | 205,23 | 1,87% | 288.456,00 |
| 20.08.2025 | 202,68 | 203,70 | 200,05 | 201,47 | -0,74% | 182.636,00 |
| 19.08.2025 | 199,21 | 203,18 | 199,21 | 202,97 | 1,82% | 241.796,00 |
| 18.08.2025 | 197,35 | 200,16 | 194,73 | 199,35 | 0,87% | 229.173,00 |
| 15.08.2025 | 197,14 | 198,75 | 192,18 | 197,64 | 0,79% | 178.077,00 |
| 14.08.2025 | 197,23 | 198,55 | 194,66 | 196,10 | -0,96% | 198.307,00 |
| 13.08.2025 | 198,86 | 198,97 | 195,06 | 198,00 | 0,00% | 341.495,00 |
| 12.08.2025 | 195,92 | 198,37 | 192,43 | 198,00 | 1,13% | 263.429,00 |
| 11.08.2025 | 197,56 | 199,38 | 195,60 | 195,79 | -1,23% | 408.760,00 |
| 08.08.2025 | 195,49 | 199,32 | 191,63 | 198,23 | 1,82% | 588.359,00 |
| 07.08.2025 | 187,00 | 200,55 | 186,57 | 194,68 | 13,15% | 997.053,00 |
| 06.08.2025 | 168,73 | 172,81 | 166,99 | 172,05 | 2,62% | 438.983,00 |
| 05.08.2025 | 170,15 | 171,34 | 167,62 | 167,66 | -1,64% | 266.540,00 |
| 04.08.2025 | 170,87 | 172,22 | 169,10 | 170,46 | 0,18% | 228.643,00 |
| 01.08.2025 | 168,22 | 172,11 | 167,39 | 170,15 | 0,90% | 297.221,00 |
| 31.07.2025 | 169,97 | 171,05 | 165,51 | 168,63 | -1,20% | 226.138,00 |
| 30.07.2025 | 168,89 | 172,02 | 168,45 | 170,67 | 1,42% | 300.983,00 |
| 29.07.2025 | 167,38 | 168,71 | 166,72 | 168,28 | 0,65% | 202.600,00 |
| 28.07.2025 | 168,54 | 168,85 | 164,42 | 167,19 | -0,86% | 374.852,00 |
| 25.07.2025 | 169,33 | 169,62 | 168,05 | 168,64 | -0,03% | 179.672,00 |
| 24.07.2025 | 169,06 | 169,10 | 165,10 | 168,69 | -0,88% | 315.173,00 |
| 23.07.2025 | 169,57 | 170,22 | 167,20 | 170,19 | 0,37% | 242.252,00 |
| 22.07.2025 | 170,32 | 171,09 | 168,73 | 169,57 | -0,31% | 273.382,00 |
| 21.07.2025 | 172,66 | 173,00 | 168,76 | 170,10 | -1,00% | 209.371,00 |
| 18.07.2025 | 171,41 | 172,37 | 169,91 | 171,82 | 0,82% | 208.137,00 |
| 17.07.2025 | 169,83 | 170,98 | 168,75 | 170,42 | 0,62% | 190.324,00 |
| 16.07.2025 | 170,41 | 171,21 | 168,27 | 169,37 | -0,28% | 201.659,00 |
| 15.07.2025 | 172,61 | 172,74 | 169,79 | 169,85 | -1,70% | 156.252,00 |
| 14.07.2025 | 173,24 | 174,65 | 172,30 | 172,78 | -0,01% | 155.308,00 |
| 11.07.2025 | 174,30 | 175,20 | 172,12 | 172,79 | -0,83% | 163.304,00 |
| 10.07.2025 | 176,68 | 177,49 | 173,95 | 174,23 | -1,21% | 167.320,00 |
| 09.07.2025 | 178,27 | 178,27 | 174,83 | 176,36 | -1,32% | 226.130,00 |
| 08.07.2025 | 180,08 | 181,54 | 178,07 | 178,72 | -0,62% | 261.626,00 |
| 07.07.2025 | 181,94 | 184,01 | 179,21 | 179,84 | -1,96% | 228.675,00 |
| 03.07.2025 | 183,18 | 185,29 | 180,54 | 183,43 | 0,50% | 135.459,00 |
| 02.07.2025 | 188,47 | 190,11 | 180,57 | 182,51 | -3,58% | 254.969,00 |
| 01.07.2025 | 189,06 | 191,00 | 187,99 | 189,29 | 0,15% | 182.843,00 |
| 30.06.2025 | 189,95 | 191,34 | 186,76 | 189,00 | -0,24% | 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 |