21,100€
3,43%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 24.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 23.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | - |
| 22.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -8,17% | - |
| 17.04.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | - |
| 16.04.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -2,83% | - |
| 15.04.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 4,95% | - |
| 14.04.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 11.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 10.04.2025 | 21,60 | 21,60 | 20,60 | 20,60 | 3,00% | - |
| 09.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 08.04.2025 | 19,90 | 20,60 | 19,90 | 20,60 | 6,74% | - |
| 07.04.2025 | 19,70 | 19,70 | 19,30 | 19,30 | 1,58% | - |
| 04.04.2025 | 20,00 | 20,00 | 19,00 | 19,00 | -4,52% | - |
| 03.04.2025 | 20,80 | 20,80 | 19,90 | 19,90 | 3,11% | - |
| 02.04.2025 | 20,80 | 20,80 | 19,30 | 19,30 | -6,31% | - |
| 01.04.2025 | 20,40 | 20,60 | 19,40 | 20,60 | 0,98% | - |
| 31.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 28.03.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 27.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 26.03.2025 | 21,00 | 21,00 | 20,60 | 20,60 | 0,98% | - |
| 25.03.2025 | 21,00 | 21,00 | 20,40 | 20,40 | 0,00% | - |
| 24.03.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 21.03.2025 | 20,60 | 20,60 | 20,20 | 20,20 | 3,06% | - |
| 20.03.2025 | 20,80 | 20,80 | 19,60 | 19,60 | -2,00% | - |
| 19.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 18.03.2025 | 20,20 | 20,20 | 19,90 | 19,90 | 1,02% | - |
| 17.03.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 14.03.2025 | 19,20 | 19,60 | 19,20 | 19,60 | -1,01% | - |
| 13.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 12.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 11.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 10.03.2025 | 21,40 | 21,40 | 19,90 | 19,90 | -10,36% | - |
| 07.03.2025 | 17,50 | 22,20 | 17,50 | 22,20 | 26,14% | 260,00 |
| 06.03.2025 | 18,50 | 18,50 | 17,60 | 17,60 | -4,86% | - |
| 05.03.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -1,07% | - |
| 04.03.2025 | 19,20 | 19,20 | 18,70 | 18,70 | -6,50% | - |
| 03.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 28.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 27.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 26.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 25.02.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -1,52% | - |
| 24.02.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -5,71% | - |
| 21.02.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -1,87% | - |
| 20.02.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 19.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 18.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 14.02.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 13.02.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 12.02.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -3,70% | - |
| 11.02.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 2,86% | - |
| 10.02.2025 | 21,00 | 21,40 | 21,00 | 21,00 | 0,00% | 5,00 |
| 07.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 06.02.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 05.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.02.2025 | 20,80 | 21,00 | 20,60 | 21,00 | 1,94% | - |
| 03.02.2025 | 21,40 | 21,40 | 20,60 | 20,60 | -2,83% | - |
| 31.01.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 30.01.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -0,94% | - |
| 29.01.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 6,53% | - |
| 28.01.2025 | 20,20 | 20,20 | 19,90 | 19,90 | -2,45% | 50,00 |
| 27.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 24.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 23.01.2025 | 20,90 | 21,20 | 20,70 | 21,10 | 2,43% | - |
| 22.01.2025 | 21,40 | 21,40 | 20,60 | 20,60 | -3,74% | 34,00 |
| 21.01.2025 | 20,40 | 21,40 | 20,40 | 21,40 | 3,88% | - |
| 20.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 17.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
| 16.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 15.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 14.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 13.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 10.01.2025 | 19,10 | 19,10 | 18,60 | 18,80 | -1,05% | - |
| 09.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 08.01.2025 | 19,70 | 19,70 | 19,20 | 19,20 | -2,04% | - |
| 07.01.2025 | 20,00 | 20,00 | 19,40 | 19,60 | -2,97% | - |
| 06.01.2025 | 20,40 | 20,40 | 20,00 | 20,20 | -0,98% | - |
| 03.01.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 02.01.2025 | 20,40 | 20,60 | 20,20 | 20,40 | -0,97% | - |
| 30.12.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 27.12.2024 | 21,20 | 21,20 | 20,60 | 20,60 | 3,52% | - |
| 23.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 20.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 19.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -6,54% | - |
| 18.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 17.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 16.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 13.12.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 1,94% | - |
| 12.12.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 70,00 |
| 11.12.2024 | 20,80 | 20,80 | 20,60 | 20,60 | 4,04% | - |
| 10.12.2024 | 19,60 | 19,80 | 19,60 | 19,80 | 0,51% | - |
| 09.12.2024 | 19,70 | 20,20 | 19,40 | 19,70 | -0,51% | 100,00 |
| 06.12.2024 | 19,60 | 19,80 | 19,30 | 19,80 | 0,51% | - |
| 05.12.2024 | 19,80 | 19,90 | 19,50 | 19,70 | -0,51% | - |
| 04.12.2024 | 19,60 | 19,90 | 19,50 | 19,80 | -0,50% | - |
| 03.12.2024 | 19,60 | 20,00 | 19,30 | 19,90 | 1,53% | - |
| 02.12.2024 | 19,30 | 19,60 | 19,10 | 19,60 | 2,62% | - |
| 29.11.2024 | 18,90 | 19,40 | 18,90 | 19,10 | 0,00% | - |
| 28.11.2024 | 19,10 | 19,20 | 18,90 | 19,10 | -0,52% | - |