37,500€
3,02%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 37,00 | 37,40 | 36,00 | 36,40 | -2,15% | - |
| 18.02.2026 | 36,80 | 37,80 | 36,80 | 37,20 | 0,54% | - |
| 17.02.2026 | 37,20 | 37,20 | 36,40 | 37,00 | 0,00% | - |
| 16.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 13.02.2026 | 36,20 | 37,20 | 36,20 | 37,20 | 3,33% | - |
| 12.02.2026 | 35,80 | 36,00 | 35,20 | 36,00 | 0,56% | - |
| 11.02.2026 | 36,20 | 36,20 | 35,60 | 35,80 | -1,65% | - |
| 10.02.2026 | 36,60 | 36,60 | 36,20 | 36,40 | -0,55% | - |
| 09.02.2026 | 37,40 | 37,40 | 36,40 | 36,60 | -2,66% | - |
| 06.02.2026 | 37,00 | 37,60 | 37,00 | 37,60 | 1,08% | - |
| 05.02.2026 | 35,80 | 37,20 | 35,80 | 37,20 | 3,33% | - |
| 04.02.2026 | 34,60 | 36,20 | 34,60 | 36,00 | 3,45% | - |
| 03.02.2026 | 35,20 | 35,20 | 34,20 | 34,80 | -1,69% | - |
| 02.02.2026 | 34,80 | 35,80 | 34,80 | 35,40 | 1,72% | - |
| 30.01.2026 | 35,00 | 35,40 | 34,80 | 34,80 | 1,46% | - |
| 29.01.2026 | 35,10 | 35,40 | 33,80 | 34,30 | -0,29% | - |
| 28.01.2026 | 34,60 | 35,00 | 34,40 | 34,40 | 0,00% | - |
| 27.01.2026 | 35,00 | 35,00 | 34,40 | 34,40 | -2,27% | - |
| 26.01.2026 | 36,20 | 36,20 | 34,60 | 35,20 | -3,30% | - |
| 23.01.2026 | 36,60 | 36,60 | 36,20 | 36,40 | -0,55% | - |
| 22.01.2026 | 35,80 | 36,60 | 35,80 | 36,60 | 1,67% | - |
| 21.01.2026 | 34,00 | 36,00 | 34,00 | 36,00 | 5,88% | - |
| 20.01.2026 | 34,00 | 34,00 | 33,80 | 34,00 | 0,00% | - |
| 19.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 16.01.2026 | 34,40 | 34,40 | 34,20 | 34,20 | -0,58% | - |
| 15.01.2026 | 32,80 | 34,60 | 32,80 | 34,40 | 5,52% | - |
| 14.01.2026 | 33,80 | 33,80 | 32,60 | 32,60 | -3,55% | - |
| 13.01.2026 | 34,40 | 34,40 | 33,80 | 33,80 | -1,17% | - |
| 12.01.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 0,00% | - |
| 09.01.2026 | 34,00 | 34,40 | 34,00 | 34,20 | 0,59% | - |
| 08.01.2026 | 33,20 | 34,00 | 33,20 | 34,00 | 2,41% | - |
| 07.01.2026 | 33,00 | 33,40 | 32,60 | 33,20 | 0,61% | - |
| 06.01.2026 | 32,00 | 33,00 | 32,00 | 33,00 | 3,13% | - |
| 05.01.2026 | 30,40 | 32,40 | 30,40 | 32,00 | 5,26% | - |
| 02.01.2026 | 31,80 | 31,80 | 30,40 | 30,40 | -3,18% | - |
| 30.12.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 29.12.2025 | 31,40 | 31,60 | 31,20 | 31,40 | -0,63% | 242,00 |
| 23.12.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 22.12.2025 | 32,20 | 32,40 | 31,80 | 31,80 | -1,85% | - |
| 19.12.2025 | 32,20 | 32,60 | 32,20 | 32,40 | 0,00% | - |
| 18.12.2025 | 31,60 | 32,80 | 31,60 | 32,40 | 2,53% | - |
| 17.12.2025 | 31,60 | 31,80 | 31,60 | 31,60 | 0,00% | - |
| 16.12.2025 | 31,60 | 32,00 | 31,60 | 31,60 | 0,00% | - |
| 15.12.2025 | 31,00 | 32,20 | 31,00 | 31,60 | 1,94% | - |
| 12.12.2025 | 31,00 | 31,20 | 30,20 | 31,00 | -0,64% | - |
| 11.12.2025 | 30,40 | 31,20 | 29,40 | 31,20 | 3,31% | - |
| 10.12.2025 | 29,60 | 30,20 | 29,40 | 30,20 | 2,03% | - |
| 09.12.2025 | 29,20 | 29,60 | 28,80 | 29,60 | 1,37% | - |
| 08.12.2025 | 29,20 | 29,20 | 28,80 | 29,20 | 0,00% | - |
| 05.12.2025 | 29,60 | 29,60 | 29,00 | 29,20 | -1,35% | - |
| 04.12.2025 | 29,40 | 30,00 | 29,40 | 29,60 | 0,00% | - |
| 03.12.2025 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | - |
| 02.12.2025 | 30,00 | 30,40 | 29,60 | 30,00 | 0,00% | - |
| 01.12.2025 | 29,60 | 30,60 | 29,00 | 30,00 | 2,04% | - |
| 28.11.2025 | 29,60 | 29,60 | 29,40 | 29,40 | 0,00% | - |
| 27.11.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | - |
| 26.11.2025 | 28,60 | 29,80 | 28,60 | 29,60 | 0,00% | - |
| 25.11.2025 | 28,20 | 29,80 | 28,20 | 29,60 | 0,68% | - |
| 24.11.2025 | 28,60 | 29,80 | 28,60 | 29,40 | -0,68% | - |
| 21.11.2025 | 29,00 | 30,40 | 29,00 | 29,60 | -1,99% | - |
| 20.11.2025 | 29,20 | 32,00 | 29,20 | 30,20 | 0,00% | - |
| 19.11.2025 | 27,40 | 30,20 | 27,40 | 30,20 | 6,34% | - |
| 18.11.2025 | 27,20 | 28,80 | 27,20 | 28,40 | 0,71% | - |
| 17.11.2025 | 28,40 | 29,00 | 28,20 | 28,20 | -3,42% | - |
| 14.11.2025 | 29,00 | 29,60 | 29,00 | 29,20 | 0,00% | - |
| 13.11.2025 | 29,80 | 29,80 | 29,00 | 29,20 | -2,01% | - |
| 12.11.2025 | 27,60 | 29,80 | 27,60 | 29,80 | 1,36% | - |
| 11.11.2025 | 27,40 | 29,40 | 27,40 | 29,40 | 5,00% | - |
| 10.11.2025 | 25,80 | 28,40 | 25,80 | 28,00 | 6,06% | - |
| 07.11.2025 | 25,40 | 26,60 | 25,40 | 26,40 | 1,54% | - |
| 06.11.2025 | 26,20 | 26,60 | 26,00 | 26,00 | -3,70% | - |
| 05.11.2025 | 26,20 | 27,00 | 26,20 | 27,00 | 0,75% | - |
| 04.11.2025 | 26,80 | 27,40 | 26,80 | 26,80 | -3,60% | - |
| 03.11.2025 | 27,80 | 28,00 | 27,60 | 27,80 | -0,71% | - |
| 31.10.2025 | 28,60 | 28,60 | 27,80 | 28,00 | -2,10% | - |
| 30.10.2025 | 28,00 | 29,20 | 28,00 | 28,60 | 1,42% | - |
| 29.10.2025 | 28,80 | 29,00 | 28,20 | 28,20 | -2,76% | - |
| 28.10.2025 | 29,00 | 29,80 | 29,00 | 29,00 | -0,68% | - |
| 27.10.2025 | 30,00 | 30,20 | 29,20 | 29,20 | -3,95% | - |
| 24.10.2025 | 29,60 | 30,60 | 29,60 | 30,40 | 1,33% | 1,00 |
| 23.10.2025 | 29,60 | 30,20 | 29,60 | 30,00 | -0,66% | - |
| 22.10.2025 | 31,20 | 31,40 | 30,00 | 30,20 | -4,43% | - |
| 21.10.2025 | 31,00 | 31,60 | 30,20 | 31,60 | 1,28% | - |
| 20.10.2025 | 30,20 | 31,20 | 30,00 | 31,20 | 1,96% | - |
| 17.10.2025 | 30,40 | 31,00 | 30,40 | 30,60 | -1,29% | - |
| 16.10.2025 | 31,20 | 31,80 | 31,00 | 31,00 | -1,90% | - |
| 15.10.2025 | 32,00 | 32,00 | 30,40 | 31,60 | -3,07% | - |
| 14.10.2025 | 31,00 | 32,60 | 31,00 | 32,60 | 3,82% | - |
| 13.10.2025 | 30,60 | 31,60 | 30,60 | 31,40 | 1,29% | - |
| 10.10.2025 | 30,60 | 31,20 | 30,40 | 31,00 | -0,64% | 29,00 |
| 09.10.2025 | 30,80 | 31,20 | 30,60 | 31,20 | 0,00% | - |
| 08.10.2025 | 30,60 | 31,20 | 30,60 | 31,20 | 0,65% | - |
| 07.10.2025 | 31,20 | 31,20 | 30,60 | 31,00 | -1,27% | - |
| 06.10.2025 | 31,60 | 32,00 | 31,40 | 31,40 | -1,26% | - |
| 03.10.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -2,45% | - |
| 02.10.2025 | 31,80 | 32,60 | 31,60 | 32,60 | 1,24% | - |
| 01.10.2025 | 32,40 | 32,80 | 32,00 | 32,20 | -1,83% | - |
| 30.09.2025 | 32,20 | 32,80 | 32,20 | 32,80 | 0,61% | - |
| 29.09.2025 | 31,60 | 32,60 | 31,60 | 32,60 | 1,24% | - |
| 26.09.2025 | 31,40 | 32,20 | 30,80 | 32,20 | 1,26% | - |