161,882$
-0,15%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 136,14 | 138,48 | 135,32 | 137,36 | 0,90% | 95.683,00 |
| 01.11.2024 | 137,20 | 137,71 | 135,42 | 136,14 | -0,71% | 131.163,00 |
| 31.10.2024 | 136,91 | 139,07 | 136,56 | 137,11 | -0,17% | 142.373,00 |
| 30.10.2024 | 135,91 | 138,73 | 135,91 | 137,35 | 0,75% | 121.872,00 |
| 29.10.2024 | 133,20 | 136,53 | 132,58 | 136,33 | 2,20% | 154.664,00 |
| 28.10.2024 | 133,94 | 135,01 | 132,61 | 133,40 | 0,21% | 120.117,00 |
| 25.10.2024 | 133,42 | 135,45 | 132,95 | 133,13 | -0,22% | 123.907,00 |
| 24.10.2024 | 134,45 | 134,62 | 132,77 | 133,42 | -0,83% | 89.772,00 |
| 23.10.2024 | 132,12 | 134,59 | 132,12 | 134,53 | 1,74% | 159.301,00 |
| 22.10.2024 | 131,94 | 132,80 | 130,69 | 132,23 | 0,22% | 103.501,00 |
| 21.10.2024 | 131,59 | 132,78 | 130,80 | 131,94 | -0,15% | 185.836,00 |
| 18.10.2024 | 134,33 | 134,33 | 131,95 | 132,14 | -0,86% | 144.689,00 |
| 17.10.2024 | 133,07 | 134,00 | 132,29 | 133,29 | -0,12% | 150.719,00 |
| 16.10.2024 | 134,70 | 135,65 | 132,73 | 133,46 | -0,70% | 151.519,00 |
| 15.10.2024 | 133,37 | 136,06 | 133,37 | 134,40 | 0,58% | 188.284,00 |
| 14.10.2024 | 133,12 | 133,82 | 132,90 | 133,62 | 0,11% | 74.850,00 |
| 11.10.2024 | 132,21 | 134,43 | 132,21 | 133,47 | 1,21% | 97.796,00 |
| 10.10.2024 | 133,70 | 133,75 | 131,41 | 131,87 | -1,41% | 184.226,00 |
| 09.10.2024 | 135,74 | 135,99 | 133,26 | 133,75 | -1,47% | 159.568,00 |
| 08.10.2024 | 136,32 | 137,06 | 135,51 | 135,74 | -0,56% | 90.946,00 |
| 07.10.2024 | 138,73 | 138,73 | 135,15 | 136,50 | -1,96% | 138.812,00 |
| 04.10.2024 | 139,11 | 139,91 | 138,23 | 139,23 | 1,03% | 106.293,00 |
| 03.10.2024 | 139,79 | 140,32 | 137,81 | 137,81 | -2,17% | 135.694,00 |
| 02.10.2024 | 141,91 | 144,07 | 140,67 | 140,87 | -1,23% | 119.308,00 |
| 01.10.2024 | 142,45 | 144,08 | 140,40 | 142,63 | 0,55% | 205.346,00 |
| 30.09.2024 | 142,69 | 142,95 | 141,12 | 141,85 | -0,34% | 192.688,00 |
| 27.09.2024 | 142,95 | 144,82 | 142,30 | 142,34 | -0,22% | 131.427,00 |
| 26.09.2024 | 145,14 | 145,38 | 142,49 | 142,65 | -0,73% | 150.826,00 |
| 25.09.2024 | 144,89 | 146,02 | 143,24 | 143,70 | -0,58% | 95.152,00 |
| 24.09.2024 | 144,05 | 144,59 | 142,76 | 144,54 | 0,16% | 96.319,00 |
| 23.09.2024 | 143,64 | 144,61 | 141,85 | 144,31 | 1,07% | 130.511,00 |
| 20.09.2024 | 141,35 | 143,47 | 140,29 | 142,78 | 1,02% | 369.110,00 |
| 19.09.2024 | 143,57 | 143,57 | 140,17 | 141,34 | -0,25% | 173.852,00 |
| 18.09.2024 | 141,23 | 143,37 | 140,20 | 141,69 | -0,10% | 103.745,00 |
| 17.09.2024 | 144,21 | 149,33 | 141,35 | 141,83 | -1,34% | 176.215,00 |
| 16.09.2024 | 143,05 | 145,15 | 142,91 | 143,76 | 0,44% | 95.970,00 |
| 13.09.2024 | 142,13 | 144,89 | 142,02 | 143,13 | 1,45% | 117.370,00 |
| 12.09.2024 | 139,01 | 141,55 | 139,01 | 141,08 | 1,45% | 110.349,00 |
| 11.09.2024 | 136,94 | 139,33 | 135,16 | 139,06 | 0,91% | 137.429,00 |
| 10.09.2024 | 137,20 | 138,80 | 136,25 | 137,81 | 0,92% | 136.112,00 |
| 09.09.2024 | 137,56 | 137,99 | 135,90 | 136,56 | -0,62% | 147.009,00 |
| 06.09.2024 | 142,43 | 142,52 | 137,34 | 137,41 | -3,33% | 104.567,00 |
| 05.09.2024 | 144,01 | 144,34 | 140,91 | 142,14 | -1,55% | 137.176,00 |
| 04.09.2024 | 143,58 | 146,48 | 143,51 | 144,38 | 0,70% | 173.718,00 |
| 03.09.2024 | 144,74 | 146,39 | 142,80 | 143,37 | -1,13% | 130.062,00 |
| 30.08.2024 | 143,78 | 145,20 | 142,80 | 145,01 | 1,15% | 106.417,00 |
| 29.08.2024 | 144,44 | 144,91 | 143,11 | 143,36 | -0,10% | 96.509,00 |
| 28.08.2024 | 141,54 | 144,10 | 140,95 | 143,50 | 1,11% | 122.081,00 |
| 27.08.2024 | 141,39 | 142,15 | 140,18 | 141,93 | 0,16% | 116.828,00 |
| 26.08.2024 | 143,52 | 143,65 | 141,43 | 141,71 | -0,41% | 87.537,00 |
| 23.08.2024 | 142,00 | 143,31 | 141,18 | 142,29 | 0,86% | 96.334,00 |
| 22.08.2024 | 141,65 | 143,18 | 140,38 | 141,08 | -0,69% | 119.078,00 |
| 21.08.2024 | 140,40 | 142,15 | 139,74 | 142,06 | 1,18% | 152.530,00 |
| 20.08.2024 | 139,83 | 140,64 | 138,00 | 140,40 | 0,65% | 156.431,00 |
| 19.08.2024 | 140,21 | 140,76 | 139,29 | 139,50 | -0,23% | 179.606,00 |
| 16.08.2024 | 140,76 | 141,96 | 139,63 | 139,82 | -0,75% | 272.842,00 |
| 15.08.2024 | 143,83 | 145,78 | 140,82 | 140,88 | -1,00% | 213.111,00 |
| 14.08.2024 | 142,64 | 143,38 | 141,16 | 142,31 | -0,49% | 94.091,00 |
| 13.08.2024 | 142,71 | 143,13 | 141,32 | 143,01 | 1,00% | 114.543,00 |
| 12.08.2024 | 142,64 | 143,21 | 140,40 | 141,59 | -1,32% | 117.882,00 |
| 09.08.2024 | 143,98 | 144,14 | 142,66 | 143,49 | 0,06% | 104.133,00 |
| 08.08.2024 | 143,50 | 144,98 | 142,19 | 143,41 | 0,72% | 143.284,00 |
| 07.08.2024 | 149,25 | 151,39 | 141,63 | 142,39 | -3,39% | 260.063,00 |
| 06.08.2024 | 147,39 | 148,77 | 146,96 | 147,39 | 0,03% | 190.511,00 |
| 05.08.2024 | 146,64 | 148,89 | 143,41 | 147,34 | -2,99% | 140.618,00 |
| 02.08.2024 | 150,28 | 152,76 | 149,95 | 151,88 | -0,84% | 140.403,00 |
| 01.08.2024 | 156,33 | 157,53 | 151,73 | 153,17 | -1,81% | 138.579,00 |
| 31.07.2024 | 155,32 | 157,41 | 153,87 | 156,00 | 0,40% | 171.347,00 |
| 30.07.2024 | 153,08 | 155,86 | 153,08 | 155,38 | 1,66% | 98.242,00 |
| 29.07.2024 | 154,49 | 155,05 | 150,63 | 152,85 | -0,62% | 198.662,00 |
| 26.07.2024 | 153,05 | 154,56 | 151,44 | 153,80 | 0,90% | 123.214,00 |
| 25.07.2024 | 149,57 | 153,42 | 149,56 | 152,43 | 1,50% | 138.545,00 |
| 24.07.2024 | 151,34 | 151,88 | 149,04 | 150,17 | -1,10% | 97.466,00 |
| 23.07.2024 | 150,21 | 152,04 | 150,17 | 151,84 | 1,02% | 98.922,00 |
| 22.07.2024 | 148,83 | 150,48 | 147,38 | 150,30 | 1,11% | 118.320,00 |
| 19.07.2024 | 150,04 | 150,55 | 148,01 | 148,65 | -0,50% | 145.432,00 |
| 18.07.2024 | 151,89 | 153,66 | 149,03 | 149,40 | -1,88% | 106.360,00 |
| 17.07.2024 | 150,89 | 153,44 | 150,89 | 152,27 | 0,25% | 135.204,00 |
| 16.07.2024 | 148,78 | 152,19 | 147,88 | 151,89 | 2,68% | 200.689,00 |
| 15.07.2024 | 142,58 | 147,99 | 142,58 | 147,92 | 4,23% | 232.712,00 |
| 12.07.2024 | 141,98 | 143,26 | 141,66 | 141,92 | 0,30% | 120.345,00 |
| 11.07.2024 | 140,62 | 142,00 | 140,62 | 141,50 | 1,09% | 104.754,00 |
| 10.07.2024 | 140,27 | 141,73 | 139,05 | 139,98 | -0,05% | 114.754,00 |
| 09.07.2024 | 142,94 | 144,43 | 139,97 | 140,05 | -2,17% | 166.448,00 |
| 08.07.2024 | 143,94 | 144,83 | 142,92 | 143,15 | -0,11% | 163.689,00 |
| 05.07.2024 | 143,20 | 144,90 | 142,59 | 143,31 | 0,09% | 196.065,00 |
| 03.07.2024 | 141,84 | 143,37 | 141,32 | 143,18 | 1,45% | 179.187,00 |