162,010$
0,15%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |