49,800€
1,63%
Echtzeit-Aktienkurs Strategic Education
Bid:
Ask:
Aktienkurse zur Strategic Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 49,00 | 51,25 | 48,60 | 49,50 | 1,02% | - |
| 11.11.2026 | 48,80 | 49,00 | 48,80 | 49,00 | 1,03% | - |
| 10.11.2026 | 47,20 | 48,60 | 46,70 | 48,50 | 5,21% | - |
| 09.11.2026 | 46,90 | 47,70 | 45,30 | 46,10 | -1,91% | - |
| 06.11.2026 | 51,75 | 52,75 | 45,90 | 47,00 | -27,13% | 22,00 |
| 05.11.2026 | 66,25 | 66,75 | 63,75 | 64,50 | -3,73% | - |
| 04.11.2026 | 66,25 | 67,00 | 65,75 | 67,00 | 3,88% | - |
| 03.11.2026 | 64,75 | 64,75 | 64,50 | 64,50 | -2,64% | - |
| 02.11.2026 | 65,25 | 67,25 | 65,00 | 66,25 | -6,36% | - |
| 30.10.2026 | 69,75 | 71,75 | 69,75 | 70,75 | 2,17% | - |
| 29.10.2026 | 69,25 | 69,75 | 69,25 | 69,25 | -5,46% | - |
| 27.10.2026 | 72,75 | 73,25 | 72,75 | 73,25 | 1,03% | - |
| 23.10.2026 | 72,75 | 72,75 | 72,50 | 72,50 | 1,40% | - |
| 22.10.2026 | 70,75 | 72,00 | 70,25 | 71,50 | -1,38% | - |
| 20.10.2026 | 72,25 | 72,50 | 72,25 | 72,50 | 0,35% | - |
| 19.10.2026 | 73,00 | 73,00 | 72,25 | 72,25 | 0,70% | - |
| 16.10.2026 | 73,25 | 73,75 | 71,75 | 71,75 | -0,69% | - |
| 15.10.2026 | 72,75 | 72,75 | 72,00 | 72,25 | -1,37% | - |
| 14.10.2026 | 73,25 | 73,25 | 73,00 | 73,25 | -0,34% | - |
| 13.10.2026 | 73,25 | 73,50 | 73,25 | 73,50 | -0,68% | - |
| 12.10.2026 | 73,75 | 74,25 | 73,25 | 74,00 | 0,68% | - |
| 09.10.2026 | 73,25 | 73,50 | 73,25 | 73,50 | 2,08% | - |
| 08.10.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 1,41% | - |
| 07.10.2026 | 70,75 | 71,00 | 70,75 | 71,00 | 0,71% | - |
| 06.10.2026 | 70,75 | 71,00 | 70,50 | 70,50 | -0,70% | - |
| 05.10.2026 | 71,25 | 71,25 | 71,00 | 71,00 | 1,43% | - |
| 02.10.2026 | 70,25 | 70,25 | 70,00 | 70,00 | 4,87% | - |
| 30.09.2026 | 66,75 | 67,50 | 66,50 | 66,75 | -0,37% | - |
| 29.09.2026 | 66,75 | 67,00 | 66,50 | 67,00 | -0,74% | - |
| 28.09.2026 | 67,25 | 67,75 | 66,75 | 67,50 | -3,91% | - |
| 25.09.2026 | 70,25 | 70,25 | 70,00 | 70,25 | 2,55% | - |
| 24.09.2026 | 68,75 | 68,75 | 68,50 | 68,50 | 2,24% | - |
| 23.09.2026 | 66,75 | 67,00 | 66,75 | 67,00 | -3,94% | - |
| 21.09.2026 | 70,00 | 70,00 | 69,75 | 69,75 | -0,36% | - |
| 18.09.2026 | 70,25 | 70,25 | 69,75 | 70,00 | -1,75% | - |
| 17.09.2026 | 71,25 | 71,50 | 71,25 | 71,25 | -0,70% | - |
| 16.09.2026 | 71,75 | 72,00 | 71,75 | 71,75 | 0,35% | - |
| 15.09.2026 | 71,75 | 71,75 | 71,50 | 71,50 | -1,72% | - |
| 14.09.2026 | 70,75 | 73,25 | 70,50 | 72,75 | 4,30% | - |
| 11.09.2026 | 69,75 | 70,00 | 69,75 | 69,75 | -1,06% | - |
| 10.09.2026 | 70,25 | 70,50 | 70,25 | 70,50 | 0,36% | - |
| 08.09.2026 | 69,75 | 70,25 | 69,75 | 70,25 | 0,72% | - |
| 07.09.2026 | 70,25 | 70,25 | 69,50 | 69,75 | -0,36% | - |
| 04.09.2026 | 70,00 | 70,00 | 69,75 | 70,00 | -1,41% | - |
| 03.09.2026 | 70,75 | 71,00 | 70,75 | 71,00 | -1,39% | - |
| 02.09.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 0,70% | - |
| 01.09.2026 | 71,25 | 71,50 | 71,25 | 71,50 | -2,72% | - |
| 28.08.2026 | 73,25 | 73,50 | 73,25 | 73,50 | 0,34% | - |
| 27.08.2026 | 73,25 | 73,50 | 73,25 | 73,25 | -0,68% | - |
| 26.08.2026 | 73,75 | 74,00 | 73,75 | 73,75 | 2,43% | - |
| 25.08.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 0,70% | - |
| 24.08.2026 | 71,25 | 71,50 | 71,25 | 71,50 | 1,42% | - |
| 21.08.2026 | 70,25 | 70,50 | 70,25 | 70,50 | 0,00% | - |
| 20.08.2026 | 70,75 | 71,00 | 70,25 | 70,50 | 1,44% | - |
| 18.08.2026 | 69,75 | 69,75 | 69,50 | 69,50 | -2,46% | - |
| 17.08.2026 | 71,25 | 71,25 | 70,75 | 71,25 | 0,00% | - |
| 14.08.2026 | 71,25 | 71,25 | 71,00 | 71,25 | 2,52% | - |
| 13.08.2026 | 69,25 | 69,50 | 69,25 | 69,50 | 2,58% | - |
| 12.08.2026 | 69,25 | 69,50 | 67,75 | 67,75 | -3,56% | - |
| 11.08.2026 | 70,25 | 71,25 | 70,00 | 70,25 | -4,42% | - |
| 10.08.2026 | 73,25 | 73,50 | 73,25 | 73,50 | 2,80% | - |
| 07.08.2026 | 71,25 | 71,50 | 71,25 | 71,50 | 2,14% | - |
| 06.08.2026 | 72,25 | 73,00 | 70,00 | 70,00 | -4,44% | - |
| 05.08.2026 | 73,00 | 73,25 | 72,75 | 73,25 | 2,09% | - |
| 04.08.2026 | 72,75 | 73,50 | 71,75 | 71,75 | -2,05% | - |
| 03.08.2026 | 71,50 | 73,75 | 71,50 | 73,25 | -1,68% | - |
| 31.07.2026 | 73,75 | 74,50 | 73,75 | 74,50 | -2,30% | - |
| 30.07.2026 | 76,25 | 77,75 | 74,75 | 76,25 | 0,00% | - |
| 29.07.2026 | 71,25 | 77,25 | 69,50 | 76,25 | 9,71% | - |
| 28.07.2026 | 68,75 | 69,50 | 68,75 | 69,50 | 3,73% | - |
| 27.07.2026 | 66,25 | 67,00 | 66,25 | 67,00 | 1,52% | - |
| 24.07.2026 | 65,75 | 66,00 | 65,75 | 66,00 | 1,93% | - |
| 23.07.2026 | 64,75 | 64,75 | 64,50 | 64,75 | -1,89% | - |
| 22.07.2026 | 66,25 | 66,75 | 66,00 | 66,00 | -1,12% | - |
| 20.07.2026 | 66,75 | 67,00 | 66,75 | 66,75 | 1,14% | - |
| 16.07.2026 | 66,25 | 66,25 | 66,00 | 66,00 | -2,58% | - |
| 15.07.2026 | 73,50 | 74,00 | 66,75 | 67,75 | -9,06% | - |
| 14.07.2026 | 75,25 | 75,25 | 74,50 | 74,50 | 1,36% | - |
| 13.07.2026 | 73,75 | 73,75 | 73,50 | 73,50 | 0,68% | - |
| 10.07.2026 | 72,75 | 73,00 | 72,75 | 73,00 | 0,69% | - |
| 09.07.2026 | 72,25 | 72,50 | 72,25 | 72,50 | -1,02% | - |
| 08.07.2026 | 73,25 | 73,50 | 72,50 | 73,25 | 1,74% | - |
| 07.07.2026 | 71,75 | 72,00 | 71,75 | 72,00 | 1,41% | - |
| 03.07.2026 | 70,75 | 71,00 | 70,50 | 71,00 | 1,79% | - |
| 02.07.2026 | 69,25 | 70,50 | 69,00 | 69,75 | 2,95% | - |
| 30.06.2026 | 67,25 | 68,00 | 67,25 | 67,75 | 1,12% | - |
| 26.06.2026 | 67,25 | 67,25 | 67,00 | 67,00 | -0,74% | - |
| 25.06.2026 | 67,75 | 67,75 | 67,50 | 67,50 | -0,37% | - |
| 24.06.2026 | 67,75 | 68,00 | 67,75 | 67,75 | 1,50% | - |
| 23.06.2026 | 66,75 | 66,75 | 66,50 | 66,75 | 1,52% | - |
| 22.06.2026 | 65,25 | 65,75 | 65,25 | 65,75 | 0,00% | - |
| 19.06.2026 | 65,75 | 65,75 | 65,50 | 65,75 | 1,54% | - |
| 17.06.2026 | 65,00 | 65,00 | 64,75 | 64,75 | 1,17% | - |
| 16.06.2026 | 63,75 | 64,00 | 63,75 | 64,00 | -7,25% | - |
| 12.06.2026 | 68,75 | 69,00 | 68,75 | 69,00 | -2,82% | - |
| 11.06.2026 | 70,25 | 71,00 | 70,25 | 71,00 | 2,90% | - |
| 10.06.2026 | 69,75 | 69,75 | 69,00 | 69,00 | -1,08% | - |
| 09.06.2026 | 70,25 | 70,25 | 69,75 | 69,75 | 0,36% | - |
| 05.06.2026 | 69,25 | 69,50 | 69,25 | 69,50 | 2,21% | - |
| 04.06.2026 | 68,25 | 68,25 | 68,00 | 68,00 | 0,00% | - |