124,225€
0,75%
Echtzeit-Aktienkurs Grand Canyon Education
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 137,48 | 141,05 | 135,77 | 136,10 | -1,59% | - |
| 14.05.2026 | 137,20 | 140,20 | 136,40 | 138,30 | 0,38% | - |
| 13.05.2026 | 137,35 | 139,13 | 134,33 | 137,77 | -0,31% | - |
| 12.05.2026 | 137,45 | 139,70 | 137,20 | 138,20 | 0,97% | - |
| 11.05.2026 | 141,33 | 141,33 | 135,85 | 136,88 | -3,15% | - |
| 08.05.2026 | 140,45 | 142,23 | 139,23 | 141,33 | 0,44% | - |
| 07.05.2026 | 140,20 | 141,68 | 138,68 | 140,70 | -0,88% | - |
| 06.05.2026 | 144,73 | 145,43 | 141,08 | 141,95 | -1,66% | - |
| 05.05.2026 | 142,15 | 144,83 | 140,90 | 144,35 | 0,40% | - |
| 04.05.2026 | 144,60 | 144,60 | 138,60 | 143,77 | -1,07% | - |
| 30.04.2026 | 144,80 | 145,68 | 143,98 | 145,33 | -0,14% | - |
| 29.04.2026 | 143,30 | 145,83 | 142,43 | 145,52 | 1,23% | - |
| 28.04.2026 | 141,13 | 144,58 | 140,00 | 143,75 | 1,82% | - |
| 27.04.2026 | 139,48 | 141,80 | 137,88 | 141,18 | 1,78% | - |
| 24.04.2026 | 141,27 | 144,10 | 138,43 | 138,70 | -0,63% | - |
| 23.04.2026 | 148,00 | 148,35 | 138,38 | 139,58 | -5,24% | - |
| 22.04.2026 | 147,90 | 149,20 | 145,63 | 147,30 | -0,25% | - |
| 21.04.2026 | 148,25 | 149,55 | 146,80 | 147,68 | -0,19% | - |
| 20.04.2026 | 148,70 | 148,70 | 147,43 | 147,95 | -0,37% | - |
| 17.04.2026 | 146,00 | 148,52 | 144,43 | 148,50 | 1,89% | - |
| 16.04.2026 | 144,05 | 147,18 | 144,02 | 145,75 | 0,87% | 42,00 |
| 15.04.2026 | 143,00 | 145,98 | 142,88 | 144,50 | 1,16% | - |
| 14.04.2026 | 140,85 | 142,85 | 140,02 | 142,85 | 2,04% | - |
| 13.04.2026 | 142,05 | 144,10 | 139,73 | 140,00 | -1,53% | - |
| 10.04.2026 | 143,58 | 145,13 | 139,50 | 142,18 | -0,16% | - |
| 09.04.2026 | 147,30 | 148,48 | 142,33 | 142,40 | -5,15% | - |
| 08.04.2026 | 147,70 | 150,55 | 146,70 | 150,13 | 0,13% | - |
| 07.04.2026 | 148,50 | 150,52 | 148,35 | 149,93 | 0,96% | - |
| 02.04.2026 | 147,50 | 148,50 | 147,50 | 148,50 | 0,68% | - |
| 01.04.2026 | 147,50 | 147,50 | 146,50 | 147,50 | 0,00% | - |
| 31.03.2026 | 146,50 | 147,50 | 146,50 | 147,50 | 1,37% | - |
| 30.03.2026 | 144,50 | 145,50 | 144,50 | 145,50 | -1,36% | - |
| 27.03.2026 | 146,50 | 147,50 | 146,50 | 147,50 | 0,68% | - |
| 26.03.2026 | 146,50 | 147,50 | 146,50 | 146,50 | 0,00% | - |
| 25.03.2026 | 144,50 | 146,50 | 144,50 | 146,50 | 1,38% | - |
| 24.03.2026 | 144,50 | 145,50 | 143,50 | 144,50 | 3,58% | - |
| 23.03.2026 | 140,50 | 140,50 | 139,50 | 139,50 | -0,71% | - |
| 20.03.2026 | 141,50 | 141,50 | 140,50 | 140,50 | -2,09% | - |
| 19.03.2026 | 143,50 | 145,50 | 142,00 | 143,50 | -2,05% | - |
| 18.03.2026 | 145,50 | 146,50 | 145,50 | 146,50 | 0,69% | - |
| 17.03.2026 | 141,50 | 145,50 | 140,50 | 145,50 | 0,69% | - |
| 16.03.2026 | 143,50 | 144,50 | 143,50 | 144,50 | 0,70% | - |
| 13.03.2026 | 142,50 | 146,00 | 141,50 | 143,50 | 3,61% | - |
| 12.03.2026 | 139,50 | 139,50 | 138,50 | 138,50 | -0,72% | - |
| 11.03.2026 | 138,50 | 140,00 | 137,50 | 139,50 | -2,11% | - |
| 10.03.2026 | 142,50 | 143,50 | 142,50 | 142,50 | 0,71% | - |
| 09.03.2026 | 143,50 | 143,50 | 141,50 | 141,50 | -0,70% | - |
| 06.03.2026 | 141,50 | 142,50 | 141,50 | 142,50 | 0,00% | - |
| 05.03.2026 | 139,50 | 142,50 | 138,00 | 142,50 | 2,52% | - |
| 04.03.2026 | 142,50 | 143,50 | 139,00 | 139,00 | 1,09% | - |
| 03.03.2026 | 138,50 | 138,50 | 137,50 | 137,50 | 3,00% | - |
| 02.03.2026 | 132,50 | 134,50 | 132,50 | 133,50 | -0,74% | - |
| 27.02.2026 | 135,50 | 135,50 | 134,50 | 134,50 | -1,47% | - |
| 26.02.2026 | 132,50 | 137,50 | 132,50 | 136,50 | 3,02% | - |
| 25.02.2026 | 133,50 | 133,50 | 132,50 | 132,50 | -0,75% | - |
| 24.02.2026 | 130,50 | 134,50 | 130,50 | 133,50 | 1,52% | - |
| 23.02.2026 | 133,50 | 133,50 | 131,50 | 131,50 | 0,00% | - |
| 20.02.2026 | 131,00 | 131,50 | 131,00 | 131,50 | -7,39% | - |
| 19.02.2026 | 142,50 | 142,50 | 142,00 | 142,00 | 3,27% | - |
| 18.02.2026 | 136,50 | 137,50 | 136,50 | 137,50 | 0,73% | - |
| 17.02.2026 | 136,50 | 137,50 | 134,50 | 136,50 | 0,74% | - |
| 16.02.2026 | 135,50 | 136,50 | 135,50 | 135,50 | 0,00% | - |
| 13.02.2026 | 132,50 | 136,50 | 131,00 | 135,50 | 0,00% | - |
| 12.02.2026 | 136,50 | 136,50 | 135,50 | 135,50 | 0,74% | - |
| 11.02.2026 | 142,50 | 145,50 | 134,50 | 134,50 | -5,61% | 1,00 |
| 10.02.2026 | 141,50 | 144,50 | 139,50 | 142,50 | 0,71% | - |
| 09.02.2026 | 143,50 | 143,50 | 138,00 | 141,50 | -1,39% | - |
| 06.02.2026 | 142,50 | 145,50 | 141,50 | 143,50 | 0,70% | - |
| 05.02.2026 | 141,50 | 144,50 | 140,50 | 142,50 | 2,15% | - |
| 04.02.2026 | 138,50 | 139,50 | 138,50 | 139,50 | 0,00% | - |
| 03.02.2026 | 148,50 | 148,50 | 139,50 | 139,50 | -4,12% | - |
| 02.02.2026 | 146,50 | 146,50 | 145,50 | 145,50 | -0,68% | - |
| 30.01.2026 | 143,50 | 146,50 | 142,50 | 146,50 | 0,00% | - |
| 29.01.2026 | 146,50 | 146,50 | 145,50 | 146,50 | -0,68% | - |