138,425€
1,06%
Echtzeit-Aktienkurs Grand Canyon Education
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 136,73 | 140,58 | 136,45 | 137,90 | 0,68% | - |
| 01.10.2026 | 133,80 | 137,95 | 133,35 | 136,98 | 1,11% | 12,00 |
| 30.09.2026 | 129,10 | 135,50 | 129,10 | 135,48 | 4,29% | - |
| 29.09.2026 | 128,75 | 129,98 | 127,15 | 129,90 | 1,13% | - |
| 28.09.2026 | 129,30 | 130,38 | 127,15 | 128,45 | 0,18% | - |
| 25.09.2026 | 132,88 | 133,90 | 128,13 | 128,23 | -4,01% | - |
| 24.09.2026 | 132,33 | 134,73 | 131,50 | 133,58 | 0,34% | - |
| 23.09.2026 | 128,20 | 134,85 | 127,25 | 133,13 | 4,04% | - |
| 22.09.2026 | 131,20 | 133,52 | 127,70 | 127,95 | -3,18% | - |
| 21.09.2026 | 132,30 | 132,93 | 131,05 | 132,15 | -0,84% | - |
| 18.09.2026 | 132,83 | 134,25 | 130,98 | 133,27 | 0,45% | - |
| 17.09.2026 | 134,23 | 135,65 | 131,83 | 132,68 | -0,86% | - |
| 16.09.2026 | 132,95 | 134,15 | 131,90 | 133,83 | 0,73% | - |
| 15.09.2026 | 132,95 | 133,93 | 130,85 | 132,85 | -0,23% | - |
| 14.09.2026 | 130,35 | 136,90 | 130,35 | 133,15 | 2,46% | - |
| 11.09.2026 | 130,30 | 131,60 | 129,48 | 129,95 | -0,23% | - |
| 10.09.2026 | 129,80 | 131,63 | 128,65 | 130,25 | 0,15% | - |
| 09.09.2026 | 130,27 | 130,80 | 127,90 | 130,05 | -0,91% | - |
| 08.09.2026 | 130,50 | 131,73 | 128,58 | 131,25 | 0,57% | 2,00 |
| 07.09.2026 | 131,50 | 131,50 | 130,30 | 130,50 | -1,01% | - |
| 04.09.2026 | 131,13 | 131,90 | 127,85 | 131,83 | 0,84% | - |
| 03.09.2026 | 129,10 | 131,43 | 127,28 | 130,73 | 1,10% | 2,00 |
| 02.09.2026 | 129,48 | 130,45 | 128,60 | 129,30 | 0,10% | - |
| 01.09.2026 | 127,53 | 130,50 | 126,88 | 129,18 | 0,66% | - |
| 31.08.2026 | 130,52 | 130,52 | 128,33 | 128,33 | -1,44% | - |
| 28.08.2026 | 128,90 | 130,90 | 128,90 | 130,20 | 1,17% | - |
| 27.08.2026 | 127,68 | 129,00 | 126,35 | 128,70 | 1,22% | 2,00 |
| 26.08.2026 | 127,68 | 129,35 | 126,55 | 127,15 | -0,68% | 2,00 |
| 25.08.2026 | 124,73 | 128,95 | 119,30 | 128,02 | 0,61% | - |
| 24.08.2026 | 126,28 | 129,38 | 126,10 | 127,25 | 1,23% | 2,00 |
| 21.08.2026 | 125,23 | 126,88 | 123,98 | 125,70 | 1,09% | - |
| 20.08.2026 | 125,83 | 126,30 | 124,00 | 124,35 | -1,35% | - |
| 19.08.2026 | 126,78 | 128,30 | 126,00 | 126,05 | -1,18% | 2,00 |
| 18.08.2026 | 122,48 | 128,23 | 122,15 | 127,55 | 4,12% | - |
| 17.08.2026 | 124,63 | 124,80 | 121,85 | 122,50 | -1,05% | - |
| 14.08.2026 | 126,03 | 127,10 | 123,63 | 123,80 | -2,12% | - |
| 13.08.2026 | 123,28 | 126,48 | 123,28 | 126,48 | 2,49% | - |
| 12.08.2026 | 125,08 | 125,45 | 122,23 | 123,40 | -1,63% | - |
| 11.08.2026 | 126,93 | 128,45 | 124,70 | 125,45 | -1,82% | - |
| 10.08.2026 | 131,98 | 132,40 | 127,40 | 127,78 | -2,61% | 5,00 |
| 07.08.2026 | 129,08 | 133,02 | 126,50 | 131,20 | 1,57% | - |
| 06.08.2026 | 130,33 | 131,00 | 124,98 | 129,18 | -0,92% | - |
| 05.08.2026 | 131,20 | 132,20 | 129,15 | 130,38 | 0,31% | - |
| 04.08.2026 | 131,13 | 132,88 | 129,38 | 129,98 | -0,57% | - |
| 03.08.2026 | 126,78 | 130,95 | 126,63 | 130,73 | 3,83% | 12,00 |
| 31.07.2026 | 135,55 | 135,55 | 124,85 | 125,90 | -3,10% | - |
| 30.07.2026 | 138,93 | 139,65 | 128,98 | 129,93 | -5,78% | - |
| 29.07.2026 | 131,98 | 138,58 | 131,10 | 137,90 | 4,17% | - |
| 28.07.2026 | 127,45 | 133,00 | 127,38 | 132,38 | 3,78% | - |
| 27.07.2026 | 123,08 | 128,15 | 123,08 | 127,55 | 3,11% | - |
| 24.07.2026 | 122,38 | 124,43 | 122,33 | 123,70 | 1,19% | - |
| 23.07.2026 | 119,80 | 122,48 | 118,63 | 122,25 | 2,00% | - |
| 22.07.2026 | 121,20 | 121,65 | 118,05 | 119,85 | -1,03% | - |
| 21.07.2026 | 122,50 | 122,65 | 119,05 | 121,10 | -1,02% | 1,00 |
| 20.07.2026 | 122,78 | 124,80 | 121,70 | 122,35 | 0,06% | - |
| 17.07.2026 | 124,20 | 127,28 | 121,68 | 122,28 | -2,32% | - |
| 16.07.2026 | 123,80 | 127,45 | 123,45 | 125,18 | 1,17% | - |
| 15.07.2026 | 130,48 | 130,85 | 121,05 | 123,73 | -5,39% | - |
| 14.07.2026 | 134,77 | 134,77 | 130,55 | 130,77 | -3,09% | - |
| 13.07.2026 | 132,27 | 134,98 | 131,75 | 134,95 | 2,43% | - |
| 10.07.2026 | 131,77 | 133,45 | 131,45 | 131,75 | 0,21% | - |
| 09.07.2026 | 132,18 | 132,18 | 129,43 | 131,48 | -0,55% | - |
| 08.07.2026 | 134,02 | 135,02 | 131,35 | 132,20 | -1,58% | - |
| 07.07.2026 | 134,18 | 137,15 | 133,60 | 134,33 | -0,17% | - |
| 06.07.2026 | 133,40 | 134,60 | 132,88 | 134,55 | 0,84% | - |
| 03.07.2026 | 133,52 | 133,65 | 133,00 | 133,43 | -0,37% | - |
| 02.07.2026 | 130,33 | 134,02 | 129,68 | 133,93 | 2,21% | 42,00 |
| 01.07.2026 | 125,28 | 131,25 | 124,93 | 131,02 | 5,58% | - |
| 30.06.2026 | 124,60 | 124,78 | 123,65 | 124,10 | -3,08% | - |
| 29.06.2026 | 127,53 | 128,18 | 127,53 | 128,05 | 1,03% | - |
| 26.06.2026 | 125,80 | 128,10 | 124,35 | 126,75 | 0,34% | - |
| 25.06.2026 | 127,33 | 130,02 | 126,33 | 126,33 | -1,04% | - |
| 24.06.2026 | 125,78 | 128,18 | 125,10 | 127,65 | 1,73% | - |
| 23.06.2026 | 124,23 | 127,28 | 123,30 | 125,48 | 0,68% | - |
| 22.06.2026 | 123,15 | 125,83 | 123,05 | 124,63 | 1,07% | - |
| 19.06.2026 | 123,45 | 123,65 | 123,10 | 123,30 | -0,82% | - |
| 18.06.2026 | 123,85 | 125,00 | 122,40 | 124,33 | 0,81% | - |
| 17.06.2026 | 124,40 | 124,55 | 122,35 | 123,33 | -1,04% | - |
| 16.06.2026 | 123,45 | 125,03 | 122,18 | 124,63 | 1,44% | - |
| 15.06.2026 | 127,43 | 129,98 | 122,20 | 122,85 | -4,53% | - |
| 12.06.2026 | 131,50 | 132,80 | 128,27 | 128,68 | -1,34% | - |
| 11.06.2026 | 130,63 | 131,75 | 129,52 | 130,43 | -0,31% | - |
| 10.06.2026 | 129,55 | 131,15 | 128,15 | 130,83 | 0,19% | - |
| 09.06.2026 | 128,85 | 131,85 | 127,18 | 130,58 | 1,16% | - |
| 08.06.2026 | 132,05 | 132,68 | 129,08 | 129,08 | -2,53% | - |
| 05.06.2026 | 129,80 | 133,93 | 129,48 | 132,43 | -0,36% | - |
| 04.06.2026 | 128,18 | 133,50 | 127,93 | 132,90 | 4,93% | - |
| 03.06.2026 | 130,52 | 130,70 | 124,95 | 126,65 | -4,29% | - |
| 02.06.2026 | 130,77 | 132,35 | 128,93 | 132,33 | 1,30% | - |
| 01.06.2026 | 128,52 | 131,27 | 127,83 | 130,63 | 1,06% | - |
| 29.05.2026 | 131,23 | 132,02 | 128,05 | 129,25 | -0,94% | - |
| 28.05.2026 | 130,63 | 132,27 | 129,58 | 130,48 | -1,04% | - |
| 27.05.2026 | 133,02 | 134,83 | 131,05 | 131,85 | -0,49% | - |
| 26.05.2026 | 135,90 | 135,90 | 132,45 | 132,50 | -2,43% | - |
| 25.05.2026 | 135,13 | 135,98 | 135,13 | 135,80 | 0,26% | - |
| 22.05.2026 | 135,15 | 136,33 | 134,02 | 135,45 | 0,22% | - |
| 21.05.2026 | 136,52 | 137,08 | 133,13 | 135,15 | -0,18% | - |
| 20.05.2026 | 137,30 | 138,18 | 133,65 | 135,40 | -1,63% | - |
| 19.05.2026 | 138,15 | 141,52 | 137,55 | 137,65 | -0,20% | - |
| 18.05.2026 | 135,85 | 139,98 | 134,55 | 137,93 | 1,34% | - |