15,150$
5,43%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,70 | 15,15 | 14,49 | 15,08 | 4,94% | 124.926,00 |
| 02.05.2024 | 13,91 | 14,54 | 13,91 | 14,37 | 3,75% | 78.896,00 |
| 01.05.2024 | 13,91 | 14,07 | 13,51 | 13,85 | 0,14% | 71.130,00 |
| 30.04.2024 | 13,70 | 14,01 | 13,53 | 13,83 | 0,29% | 91.326,00 |
| 29.04.2024 | 14,39 | 14,40 | 13,77 | 13,79 | -3,50% | 98.706,00 |
| 26.04.2024 | 13,79 | 14,59 | 13,79 | 14,29 | 4,38% | 91.597,00 |
| 25.04.2024 | 13,07 | 13,70 | 12,83 | 13,69 | 3,56% | 129.220,00 |
| 24.04.2024 | 13,00 | 13,27 | 13,00 | 13,22 | 1,30% | 50.637,00 |
| 23.04.2024 | 13,06 | 13,53 | 13,02 | 13,05 | 0,31% | 84.121,00 |
| 22.04.2024 | 12,76 | 13,33 | 12,52 | 13,01 | 3,17% | 150.890,00 |
| 19.04.2024 | 12,50 | 12,98 | 12,50 | 12,61 | 1,12% | 154.661,00 |
| 18.04.2024 | 12,50 | 12,77 | 12,33 | 12,47 | -0,80% | 63.204,00 |
| 17.04.2024 | 12,64 | 12,87 | 12,49 | 12,57 | 0,02% | 58.712,00 |
| 16.04.2024 | 12,58 | 12,75 | 12,24 | 12,57 | -0,34% | 75.404,00 |
| 15.04.2024 | 12,59 | 12,84 | 12,43 | 12,61 | -0,63% | 107.625,00 |
| 12.04.2024 | 12,93 | 12,93 | 12,33 | 12,69 | -1,63% | 83.207,00 |
| 11.04.2024 | 13,19 | 13,36 | 12,89 | 12,90 | -2,42% | 94.943,00 |
| 10.04.2024 | 13,05 | 13,53 | 13,02 | 13,22 | -1,42% | 110.210,00 |
| 09.04.2024 | 13,35 | 13,42 | 12,91 | 13,41 | 1,82% | 101.428,00 |
| 08.04.2024 | 13,35 | 13,45 | 12,69 | 13,17 | -0,90% | 114.322,00 |
| 05.04.2024 | 13,71 | 13,87 | 13,11 | 13,29 | -3,42% | 113.682,00 |
| 04.04.2024 | 14,25 | 14,61 | 13,59 | 13,76 | -3,17% | 94.564,00 |
| 03.04.2024 | 14,27 | 14,69 | 14,01 | 14,21 | 0,14% | 86.539,00 |
| 02.04.2024 | 13,91 | 14,26 | 13,73 | 14,19 | 0,07% | 58.513,00 |
| 01.04.2024 | 14,98 | 14,98 | 14,03 | 14,18 | -0,14% | 129.408,00 |
| 28.03.2024 | 14,65 | 14,91 | 14,09 | 14,20 | -3,40% | 88.330,00 |
| 27.03.2024 | 14,30 | 14,76 | 14,11 | 14,70 | 1,38% | 166.782,00 |
| 26.03.2024 | 15,22 | 15,50 | 14,42 | 14,50 | -1,09% | 147.721,00 |
| 25.03.2024 | 13,57 | 14,69 | 13,57 | 14,66 | 8,03% | 269.612,00 |
| 22.03.2024 | 14,24 | 14,24 | 13,41 | 13,57 | -2,58% | 104.750,00 |
| 21.03.2024 | 13,87 | 14,14 | 13,63 | 13,93 | 0,00% | 89.762,00 |
| 20.03.2024 | 12,57 | 14,19 | 12,57 | 13,93 | 9,17% | 194.257,00 |
| 19.03.2024 | 12,67 | 13,19 | 12,56 | 12,76 | 3,24% | 107.464,00 |
| 18.03.2024 | 12,45 | 12,80 | 11,93 | 12,36 | 0,00% | 79.971,00 |
| 15.03.2024 | 12,44 | 12,74 | 12,33 | 12,36 | -1,59% | 118.088,00 |
| 14.03.2024 | 12,71 | 12,83 | 12,33 | 12,56 | -1,88% | 101.812,00 |
| 13.03.2024 | 12,11 | 13,17 | 12,11 | 12,80 | 4,32% | 121.124,00 |
| 12.03.2024 | 11,76 | 12,27 | 11,44 | 12,27 | 2,51% | 117.495,00 |
| 11.03.2024 | 12,09 | 12,09 | 11,43 | 11,97 | -2,60% | 228.886,00 |
| 08.03.2024 | 13,57 | 13,57 | 12,17 | 12,29 | -9,83% | 239.272,00 |
| 07.03.2024 | 15,51 | 15,51 | 13,46 | 13,63 | -12,46% | 460.566,00 |
| 06.03.2024 | 11,65 | 16,39 | 11,52 | 15,57 | 36,94% | 970.753,00 |
| 05.03.2024 | 11,32 | 11,47 | 10,95 | 11,37 | -1,17% | 102.663,00 |
| 04.03.2024 | 10,80 | 11,61 | 10,69 | 11,51 | 7,02% | 160.637,00 |
| 01.03.2024 | 10,56 | 10,98 | 10,36 | 10,75 | 2,38% | 144.571,00 |
| 29.02.2024 | 10,81 | 10,87 | 10,30 | 10,50 | -2,60% | 67.696,00 |
| 28.02.2024 | 11,06 | 11,10 | 10,74 | 10,78 | -1,91% | 92.462,00 |
| 27.02.2024 | 10,86 | 11,46 | 10,75 | 10,99 | 2,81% | 131.763,00 |
| 26.02.2024 | 10,79 | 11,00 | 10,42 | 10,69 | -2,20% | 148.953,00 |
| 23.02.2024 | 10,62 | 10,95 | 10,60 | 10,93 | 2,33% | 74.277,00 |
| 22.02.2024 | 11,71 | 11,81 | 10,42 | 10,68 | -6,55% | 150.840,00 |
| 21.02.2024 | 11,42 | 11,83 | 11,21 | 11,43 | -0,52% | 101.903,00 |
| 20.02.2024 | 11,25 | 12,06 | 10,98 | 11,49 | 1,32% | 331.192,00 |
| 16.02.2024 | 11,11 | 11,50 | 10,86 | 11,34 | 1,98% | 115.039,00 |
| 15.02.2024 | 11,47 | 11,47 | 10,73 | 11,12 | -1,77% | 113.586,00 |
| 14.02.2024 | 11,09 | 11,44 | 10,90 | 11,32 | 3,19% | 107.047,00 |
| 13.02.2024 | 10,96 | 11,07 | 10,75 | 10,97 | -4,36% | 116.993,00 |
| 12.02.2024 | 11,36 | 11,60 | 11,11 | 11,47 | 0,26% | 102.939,00 |
| 09.02.2024 | 11,08 | 11,50 | 11,05 | 11,44 | 2,83% | 112.868,00 |
| 08.02.2024 | 10,88 | 11,20 | 10,87 | 11,13 | 1,69% | 86.072,00 |
| 07.02.2024 | 11,05 | 11,08 | 10,59 | 10,94 | -1,71% | 152.743,00 |
| 06.02.2024 | 11,16 | 11,49 | 10,92 | 11,13 | -0,71% | 179.364,00 |
| 05.02.2024 | 11,38 | 11,38 | 10,61 | 11,21 | 0,81% | 217.602,00 |
| 02.02.2024 | 10,80 | 11,42 | 10,77 | 11,12 | 3,06% | 175.452,00 |
| 01.02.2024 | 10,61 | 10,88 | 10,36 | 10,79 | 2,18% | 86.276,00 |
| 31.01.2024 | 10,40 | 11,00 | 10,15 | 10,56 | 0,72% | 171.362,00 |
| 30.01.2024 | 10,60 | 10,93 | 10,40 | 10,49 | -1,64% | 145.955,00 |
| 29.01.2024 | 11,86 | 11,96 | 10,17 | 10,66 | -10,12% | 324.409,00 |
| 26.01.2024 | 12,00 | 12,16 | 11,66 | 11,86 | -1,41% | 99.939,00 |
| 25.01.2024 | 11,66 | 12,10 | 11,60 | 12,03 | 2,91% | 116.026,00 |
| 24.01.2024 | 12,61 | 12,62 | 11,42 | 11,69 | -6,26% | 171.249,00 |
| 23.01.2024 | 12,00 | 12,64 | 11,91 | 12,47 | 1,18% | 193.850,00 |
| 22.01.2024 | 12,38 | 13,19 | 12,16 | 12,33 | 2,03% | 340.725,00 |
| 19.01.2024 | 11,25 | 12,09 | 11,25 | 12,08 | 8,05% | 171.564,00 |
| 18.01.2024 | 11,33 | 12,12 | 11,02 | 11,18 | -2,44% | 247.436,00 |
| 17.01.2024 | 10,85 | 11,89 | 10,68 | 11,46 | 4,23% | 181.618,00 |
| 16.01.2024 | 11,71 | 11,93 | 10,94 | 11,00 | -4,97% | 196.960,00 |
| 12.01.2024 | 10,97 | 11,57 | 10,89 | 11,57 | 5,86% | 118.579,00 |
| 11.01.2024 | 11,28 | 11,28 | 10,54 | 10,93 | -2,84% | 126.983,00 |
| 10.01.2024 | 11,27 | 11,60 | 11,15 | 11,25 | 1,44% | 163.114,00 |
| 09.01.2024 | 10,76 | 11,37 | 10,31 | 11,09 | 2,59% | 163.695,00 |
| 08.01.2024 | 10,22 | 11,01 | 10,19 | 10,81 | 4,24% | 183.051,00 |
| 05.01.2024 | 9,90 | 10,49 | 9,90 | 10,37 | 4,12% | 145.825,00 |
| 04.01.2024 | 9,92 | 10,57 | 9,86 | 9,96 | -0,10% | 169.466,00 |
| 03.01.2024 | 9,95 | 10,53 | 9,83 | 9,97 | 0,10% | 149.892,00 |
| 02.01.2024 | 9,65 | 10,65 | 9,65 | 9,96 | 3,21% | 180.332,00 |
| 29.12.2023 | 9,76 | 9,76 | 9,26 | 9,65 | -1,73% | 55.590,00 |
| 28.12.2023 | 9,59 | 10,00 | 9,50 | 9,82 | 0,82% | 79.276,00 |
| 27.12.2023 | 9,21 | 9,98 | 9,17 | 9,74 | 6,33% | 94.047,00 |
| 26.12.2023 | 8,84 | 9,45 | 8,84 | 9,16 | 4,45% | 78.109,00 |
| 22.12.2023 | 8,99 | 9,01 | 8,57 | 8,77 | -2,34% | 63.957,00 |
| 21.12.2023 | 8,70 | 9,35 | 8,70 | 8,98 | 3,10% | 67.420,00 |
| 20.12.2023 | 8,76 | 9,37 | 8,50 | 8,71 | -1,91% | 92.749,00 |
| 19.12.2023 | 8,40 | 9,21 | 8,40 | 8,88 | 5,84% | 98.458,00 |
| 18.12.2023 | 8,13 | 8,90 | 8,13 | 8,39 | 3,45% | 117.061,00 |
| 15.12.2023 | 9,20 | 9,33 | 7,52 | 8,11 | -12,61% | 218.786,00 |
| 14.12.2023 | 9,90 | 10,20 | 9,28 | 9,28 | -4,33% | 95.914,00 |
| 13.12.2023 | 9,44 | 9,90 | 9,37 | 9,70 | 3,74% | 116.548,00 |
| 12.12.2023 | 8,90 | 9,75 | 8,90 | 9,35 | 4,59% | 151.432,00 |
| 11.12.2023 | 8,12 | 8,99 | 7,95 | 8,94 | 7,84% | 85.313,00 |