20,000€
0,50%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 19,00 | 19,60 | 19,00 | 19,20 | -1,03% | - |
| 26.11.2024 | 19,00 | 19,40 | 18,90 | 19,40 | -0,51% | - |
| 25.11.2024 | 18,40 | 19,60 | 18,40 | 19,50 | 3,17% | - |
| 22.11.2024 | 18,20 | 19,00 | 18,20 | 18,90 | 0,80% | - |
| 21.11.2024 | 18,15 | 18,90 | 17,60 | 18,75 | 4,17% | - |
| 20.11.2024 | 17,60 | 18,10 | 17,60 | 18,00 | 0,00% | - |
| 19.11.2024 | 17,50 | 18,10 | 17,50 | 18,00 | 1,12% | - |
| 18.11.2024 | 16,80 | 17,90 | 16,80 | 17,80 | 2,89% | - |
| 15.11.2024 | 17,00 | 17,30 | 17,00 | 17,30 | 0,00% | - |
| 14.11.2024 | 18,30 | 18,40 | 16,80 | 17,30 | -5,98% | - |
| 13.11.2024 | 15,80 | 18,40 | 15,70 | 18,40 | 13,58% | - |
| 12.11.2024 | 16,20 | 16,70 | 16,20 | 16,20 | -1,82% | - |
| 11.11.2024 | 15,60 | 16,50 | 15,60 | 16,50 | 3,13% | - |
| 08.11.2024 | 15,60 | 16,20 | 15,60 | 16,00 | 0,63% | - |
| 07.11.2024 | 15,20 | 15,90 | 15,20 | 15,90 | 2,58% | - |
| 06.11.2024 | 14,00 | 15,60 | 14,00 | 15,50 | 9,93% | - |
| 05.11.2024 | 13,40 | 14,10 | 13,40 | 14,10 | 2,92% | - |
| 04.11.2024 | 13,40 | 13,90 | 13,40 | 13,70 | 1,48% | - |
| 01.11.2024 | 14,00 | 14,00 | 13,50 | 13,50 | -4,26% | 100,00 |
| 31.10.2024 | 13,90 | 14,10 | 13,90 | 14,10 | 2,92% | - |
| 30.10.2024 | 13,30 | 13,70 | 13,30 | 13,70 | 2,24% | - |
| 29.10.2024 | 13,30 | 13,40 | 13,30 | 13,40 | -1,47% | - |
| 28.10.2024 | 12,60 | 13,60 | 12,60 | 13,60 | 8,80% | 23,00 |
| 25.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 24.10.2024 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | - |
| 23.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 22.10.2024 | 12,60 | 13,10 | 12,60 | 13,10 | 3,15% | - |
| 21.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 18.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 17.10.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 0,76% | - |
| 16.10.2024 | 12,60 | 13,10 | 12,60 | 13,10 | 0,77% | - |
| 15.10.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 4,84% | - |
| 14.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 11.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 10.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,23% | - |
| 09.10.2024 | 12,10 | 12,40 | 12,10 | 12,40 | 0,00% | - |
| 08.10.2024 | 11,90 | 12,70 | 11,90 | 12,40 | 2,48% | 23,00 |
| 07.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 04.10.2024 | 11,80 | 12,30 | 11,80 | 12,30 | 0,00% | - |
| 03.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 02.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 01.10.2024 | 12,80 | 12,90 | 12,80 | 12,90 | -3,01% | - |
| 30.09.2024 | 12,70 | 13,30 | 12,70 | 13,30 | 2,31% | 74,00 |
| 27.09.2024 | 12,60 | 13,00 | 12,60 | 13,00 | 0,78% | - |
| 26.09.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,78% | - |
| 25.09.2024 | 12,70 | 12,80 | 12,70 | 12,80 | -3,03% | - |
| 24.09.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 0,00% | - |
| 23.09.2024 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | - |
| 20.09.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 19.09.2024 | 13,10 | 13,60 | 13,10 | 13,60 | 0,74% | - |
| 18.09.2024 | 13,40 | 13,50 | 13,40 | 13,50 | -2,17% | - |
| 17.09.2024 | 13,60 | 14,00 | 13,60 | 13,80 | 0,00% | - |
| 16.09.2024 | 13,60 | 13,80 | 13,60 | 13,80 | 3,76% | - |
| 13.09.2024 | 13,10 | 13,30 | 13,10 | 13,30 | -0,75% | - |
| 12.09.2024 | 12,70 | 13,40 | 12,70 | 13,40 | 3,08% | - |
| 11.09.2024 | 12,80 | 13,00 | 12,80 | 13,00 | -1,52% | - |
| 10.09.2024 | 12,70 | 13,20 | 12,70 | 13,20 | 0,00% | - |
| 09.09.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 0,00% | - |
| 06.09.2024 | 13,40 | 13,70 | 13,20 | 13,20 | -3,65% | - |
| 05.09.2024 | 13,50 | 13,70 | 13,50 | 13,70 | -1,44% | - |
| 04.09.2024 | 13,60 | 14,10 | 13,60 | 13,90 | -0,71% | - |
| 03.09.2024 | 14,60 | 15,00 | 13,90 | 14,00 | -6,04% | - |
| 02.09.2024 | 14,90 | 14,90 | 14,60 | 14,90 | 0,00% | - |
| 30.08.2024 | 14,40 | 15,10 | 14,40 | 14,90 | 1,36% | - |
| 29.08.2024 | 13,80 | 14,90 | 13,80 | 14,70 | 4,26% | - |
| 28.08.2024 | 14,00 | 14,60 | 14,00 | 14,10 | -1,40% | - |
| 27.08.2024 | 13,70 | 14,40 | 13,70 | 14,30 | 2,14% | - |
| 26.08.2024 | 13,50 | 14,10 | 13,50 | 14,00 | 2,19% | - |
| 23.08.2024 | 12,80 | 13,70 | 12,80 | 13,70 | 4,58% | - |
| 22.08.2024 | 12,70 | 13,20 | 12,70 | 13,10 | 0,00% | - |
| 21.08.2024 | 12,10 | 13,10 | 12,10 | 13,10 | 5,65% | - |
| 20.08.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -3,88% | - |
| 19.08.2024 | 12,90 | 13,00 | 12,90 | 12,90 | -3,01% | - |
| 16.08.2024 | 12,70 | 13,40 | 12,70 | 13,30 | 2,31% | - |
| 15.08.2024 | 11,90 | 13,20 | 11,90 | 13,00 | 5,69% | - |
| 14.08.2024 | 12,10 | 13,00 | 12,10 | 12,30 | -0,81% | - |
| 13.08.2024 | 11,80 | 12,50 | 11,80 | 12,40 | 1,64% | - |
| 12.08.2024 | 12,00 | 12,20 | 12,00 | 12,20 | -0,81% | - |
| 09.08.2024 | 11,70 | 12,30 | 11,70 | 12,30 | 2,50% | - |
| 08.08.2024 | 10,80 | 12,00 | 10,80 | 12,00 | 9,09% | - |
| 07.08.2024 | 14,60 | 14,60 | 11,00 | 11,00 | -28,57% | 200,00 |
| 06.08.2024 | 15,30 | 15,40 | 15,10 | 15,40 | -0,65% | - |
| 05.08.2024 | 15,70 | 15,70 | 14,70 | 15,50 | -3,73% | - |
| 02.08.2024 | 16,60 | 16,60 | 15,90 | 16,10 | -3,59% | 50,00 |
| 01.08.2024 | 17,90 | 18,20 | 16,10 | 16,70 | -8,74% | - |
| 31.07.2024 | 17,70 | 18,50 | 17,70 | 18,30 | 1,10% | - |
| 30.07.2024 | 17,50 | 18,20 | 17,50 | 18,10 | 2,26% | - |
| 29.07.2024 | 18,20 | 18,50 | 17,70 | 17,70 | -4,32% | 33,00 |
| 26.07.2024 | 17,30 | 18,50 | 17,30 | 18,50 | 4,52% | - |
| 25.07.2024 | 18,50 | 18,70 | 17,70 | 17,70 | -5,35% | - |
| 24.07.2024 | 17,40 | 19,10 | 17,40 | 18,70 | 5,06% | 44,00 |
| 23.07.2024 | 17,40 | 17,80 | 17,40 | 17,80 | 0,00% | - |
| 22.07.2024 | 17,50 | 17,80 | 17,50 | 17,80 | 3,49% | 50,00 |
| 19.07.2024 | 16,90 | 17,20 | 16,90 | 17,20 | -0,58% | - |
| 18.07.2024 | 17,30 | 17,60 | 17,30 | 17,30 | 0,00% | - |