21,400€
1,90%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |