44,200€
-0,45%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 46,00 | 47,60 | 46,00 | 46,60 | 2,64% | - |
| 20.03.2026 | 46,40 | 46,60 | 45,40 | 45,40 | -1,30% | 985,00 |
| 19.03.2026 | 46,60 | 47,00 | 46,00 | 46,00 | -0,43% | - |
| 18.03.2026 | 47,80 | 48,20 | 46,20 | 46,20 | -2,53% | - |
| 17.03.2026 | 47,40 | 49,20 | 46,80 | 47,40 | 0,85% | 4,00 |
| 16.03.2026 | 52,50 | 52,50 | 46,60 | 47,00 | -4,86% | 455,00 |
| 13.03.2026 | 49,20 | 50,00 | 48,80 | 49,40 | 22,89% | - |
| 12.03.2026 | 39,00 | 40,60 | 38,60 | 40,20 | 4,69% | - |
| 11.03.2026 | 38,60 | 39,20 | 38,40 | 38,40 | 0,52% | - |
| 10.03.2026 | 38,80 | 39,20 | 38,20 | 38,20 | -0,52% | - |
| 09.03.2026 | 38,40 | 38,40 | 37,20 | 38,40 | 0,00% | - |
| 06.03.2026 | 38,40 | 38,80 | 38,20 | 38,40 | -1,03% | - |
| 05.03.2026 | 39,00 | 39,00 | 38,40 | 38,80 | -0,51% | - |
| 04.03.2026 | 39,40 | 39,80 | 39,00 | 39,00 | -1,02% | - |
| 03.03.2026 | 39,00 | 39,40 | 37,80 | 39,40 | 1,03% | - |
| 02.03.2026 | 38,40 | 39,00 | 38,00 | 39,00 | 2,09% | - |
| 27.02.2026 | 38,00 | 38,60 | 38,00 | 38,20 | 0,53% | - |
| 26.02.2026 | 38,00 | 38,40 | 38,00 | 38,00 | -1,04% | - |
| 25.02.2026 | 38,00 | 38,40 | 37,60 | 38,40 | 1,05% | - |
| 24.02.2026 | 36,40 | 38,00 | 36,40 | 38,00 | 4,97% | - |
| 23.02.2026 | 36,60 | 36,60 | 35,40 | 36,20 | -1,09% | - |
| 20.02.2026 | 36,40 | 36,60 | 35,80 | 36,60 | 0,55% | - |
| 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% | - |