39,100€
2,36%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 38,60 | 39,00 | 38,60 | 38,60 | 1,05% | - |
| 12.08.2026 | 39,00 | 39,00 | 37,80 | 38,20 | 0,00% | - |
| 11.08.2026 | 40,40 | 42,00 | 37,60 | 38,20 | -6,37% | 150,00 |
| 10.08.2026 | 43,60 | 43,60 | 40,80 | 40,80 | -5,99% | - |
| 07.08.2026 | 43,40 | 44,60 | 43,40 | 43,40 | 0,46% | - |
| 06.08.2026 | 46,40 | 46,40 | 42,40 | 43,20 | -4,85% | - |
| 05.08.2026 | 45,60 | 45,60 | 45,20 | 45,40 | 0,44% | - |
| 04.08.2026 | 45,40 | 45,40 | 44,80 | 45,20 | 0,89% | - |
| 03.08.2026 | 41,40 | 44,80 | 41,40 | 44,80 | 8,74% | - |
| 31.07.2026 | 42,40 | 42,40 | 41,20 | 41,20 | -3,29% | - |
| 30.07.2026 | 44,00 | 44,00 | 42,40 | 42,60 | -2,29% | - |
| 29.07.2026 | 43,20 | 44,20 | 43,20 | 43,60 | 1,87% | - |
| 28.07.2026 | 42,80 | 43,40 | 42,80 | 42,80 | 0,47% | - |
| 27.07.2026 | 41,20 | 42,60 | 41,20 | 42,60 | 3,40% | - |
| 24.07.2026 | 41,60 | 41,60 | 41,00 | 41,20 | 0,00% | - |
| 23.07.2026 | 40,80 | 41,40 | 40,80 | 41,20 | 1,48% | - |
| 22.07.2026 | 42,20 | 42,20 | 39,80 | 40,60 | -3,79% | - |
| 21.07.2026 | 42,60 | 42,80 | 42,00 | 42,20 | 0,00% | - |
| 20.07.2026 | 43,60 | 43,60 | 42,20 | 42,20 | -2,31% | - |
| 17.07.2026 | 44,00 | 44,00 | 42,40 | 43,20 | -0,92% | - |
| 16.07.2026 | 42,40 | 43,60 | 42,40 | 43,60 | 1,87% | 92,00 |
| 15.07.2026 | 50,00 | 50,00 | 42,80 | 42,80 | -13,01% | - |
| 14.07.2026 | 51,00 | 51,00 | 48,80 | 49,20 | -2,57% | - |
| 13.07.2026 | 50,50 | 50,50 | 50,00 | 50,50 | 1,41% | - |
| 10.07.2026 | 49,80 | 49,80 | 48,60 | 49,80 | 0,00% | - |
| 09.07.2026 | 50,00 | 50,00 | 49,80 | 49,80 | 0,40% | - |
| 08.07.2026 | 51,00 | 51,00 | 49,40 | 49,60 | -1,78% | - |
| 07.07.2026 | 49,40 | 50,50 | 49,00 | 50,50 | 1,81% | - |
| 06.07.2026 | 48,80 | 50,00 | 48,80 | 49,60 | 1,64% | - |
| 03.07.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 02.07.2026 | 48,40 | 49,00 | 48,20 | 48,20 | 0,00% | - |
| 01.07.2026 | 46,40 | 48,60 | 46,40 | 48,20 | 4,78% | 11,00 |
| 30.06.2026 | 45,80 | 46,40 | 45,60 | 46,00 | 0,88% | - |
| 29.06.2026 | 47,00 | 47,00 | 45,60 | 45,60 | -2,15% | - |
| 26.06.2026 | 46,40 | 46,60 | 46,00 | 46,60 | 1,30% | - |
| 25.06.2026 | 45,20 | 46,00 | 44,80 | 46,00 | 2,68% | - |
| 24.06.2026 | 44,80 | 46,20 | 44,80 | 44,80 | 0,00% | - |
| 23.06.2026 | 46,60 | 49,40 | 44,80 | 44,80 | -3,03% | 115,00 |
| 22.06.2026 | 45,40 | 46,20 | 45,40 | 46,20 | 2,21% | - |
| 19.06.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 18.06.2026 | 44,80 | 44,80 | 44,00 | 44,80 | 1,36% | - |
| 17.06.2026 | 44,00 | 44,60 | 44,00 | 44,20 | 2,31% | - |
| 16.06.2026 | 44,00 | 44,00 | 43,20 | 43,20 | -0,92% | - |
| 15.06.2026 | 44,20 | 44,40 | 43,40 | 43,60 | -1,36% | - |
| 12.06.2026 | 45,60 | 46,00 | 44,20 | 44,20 | -2,64% | - |
| 11.06.2026 | 46,00 | 46,00 | 45,40 | 45,40 | 0,00% | - |
| 10.06.2026 | 44,60 | 45,60 | 44,60 | 45,40 | 2,71% | - |
| 09.06.2026 | 44,20 | 44,20 | 43,40 | 44,20 | 0,45% | - |
| 08.06.2026 | 45,00 | 45,00 | 43,40 | 44,00 | -1,79% | - |
| 05.06.2026 | 45,00 | 45,20 | 44,80 | 44,80 | 0,00% | - |
| 04.06.2026 | 44,40 | 46,00 | 44,40 | 44,80 | 1,82% | 225,00 |
| 03.06.2026 | 44,40 | 44,40 | 43,80 | 44,00 | 0,46% | - |
| 02.06.2026 | 43,40 | 44,00 | 43,40 | 43,80 | 1,86% | - |
| 01.06.2026 | 41,80 | 43,00 | 41,80 | 43,00 | 3,86% | - |
| 29.05.2026 | 43,20 | 43,20 | 41,40 | 41,40 | -3,27% | - |
| 28.05.2026 | 44,20 | 44,20 | 42,80 | 42,80 | -1,83% | - |
| 27.05.2026 | 44,60 | 44,60 | 43,60 | 43,60 | -1,80% | - |
| 26.05.2026 | 43,60 | 44,40 | 43,60 | 44,40 | 2,30% | - |
| 25.05.2026 | 43,60 | 43,60 | 43,40 | 43,40 | 0,00% | - |
| 22.05.2026 | 43,80 | 43,80 | 43,40 | 43,40 | 0,46% | - |
| 21.05.2026 | 44,80 | 44,80 | 43,20 | 43,20 | -2,70% | - |
| 20.05.2026 | 45,40 | 45,40 | 44,20 | 44,40 | -1,33% | - |
| 19.05.2026 | 46,00 | 46,00 | 44,80 | 45,00 | -1,75% | - |
| 18.05.2026 | 45,20 | 46,00 | 45,20 | 45,80 | 2,69% | - |
| 15.05.2026 | 46,00 | 46,20 | 44,40 | 44,60 | -0,45% | 50,00 |
| 14.05.2026 | 44,40 | 45,40 | 44,40 | 44,80 | 1,82% | - |
| 13.05.2026 | 45,00 | 45,00 | 43,00 | 44,00 | -6,78% | 330,00 |
| 12.05.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 11.05.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | - |
| 08.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,33% | - |
| 07.05.2026 | 46,80 | 46,80 | 45,20 | 45,20 | -7,38% | 4,00 |
| 06.05.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 05.05.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -6,92% | - |
| 04.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 7,00% | 4,00 |
| 30.04.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | - |
| 29.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 28.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 3,00% | - |
| 27.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 24.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -6,53% | - |
| 23.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 22.04.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 21.04.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 20.04.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,41% | - |
| 17.04.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 3,32% | - |
| 16.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 15.04.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -3,23% | - |
| 14.04.2026 | 48,00 | 49,60 | 47,60 | 49,60 | 0,81% | 411,00 |
| 13.04.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -1,20% | - |
| 10.04.2026 | 49,00 | 49,80 | 49,00 | 49,80 | 2,05% | 80,00 |
| 09.04.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 1,24% | - |
| 08.04.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -3,21% | - |
| 07.04.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,81% | - |
| 02.04.2026 | 49,20 | 49,60 | 49,00 | 49,40 | 2,07% | - |
| 01.04.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 31.03.2026 | 48,60 | 49,00 | 48,00 | 48,40 | -0,82% | - |
| 30.03.2026 | 49,00 | 49,00 | 48,40 | 48,80 | 0,41% | - |
| 27.03.2026 | 49,00 | 49,40 | 48,60 | 48,60 | 0,00% | - |
| 26.03.2026 | 49,80 | 50,00 | 48,60 | 48,60 | -1,62% | - |
| 25.03.2026 | 47,60 | 50,00 | 47,60 | 49,40 | 4,66% | - |
| 24.03.2026 | 47,20 | 48,20 | 46,80 | 47,20 | 1,29% | 1,00 |