57,440$
0,98%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 57,00 | 58,21 | 56,64 | 57,50 | 1,09% | 233.059,00 |
| 31.03.2026 | 56,89 | 57,46 | 56,19 | 56,88 | 0,67% | 647.490,00 |
| 30.03.2026 | 57,60 | 57,60 | 55,76 | 56,50 | -1,29% | 233.184,00 |
| 27.03.2026 | 57,46 | 58,64 | 56,77 | 57,24 | -0,49% | 287.122,00 |
| 26.03.2026 | 58,40 | 59,42 | 57,19 | 57,52 | -1,74% | 285.829,00 |
| 25.03.2026 | 56,88 | 58,72 | 55,14 | 58,54 | 4,06% | 392.194,00 |
| 24.03.2026 | 54,89 | 56,83 | 54,89 | 56,26 | 1,36% | 374.973,00 |
| 23.03.2026 | 54,85 | 56,38 | 54,75 | 55,50 | 2,99% | 538.079,00 |
| 20.03.2026 | 54,62 | 54,66 | 53,30 | 53,89 | -1,16% | 613.074,00 |
| 19.03.2026 | 54,00 | 55,71 | 53,44 | 54,52 | 0,39% | 504.966,00 |
| 18.03.2026 | 55,98 | 56,95 | 54,10 | 54,31 | -2,98% | 550.619,00 |
| 17.03.2026 | 55,00 | 56,89 | 53,08 | 55,98 | 1,16% | 608.028,00 |
| 16.03.2026 | 57,70 | 58,26 | 53,74 | 55,34 | -4,02% | 870.939,00 |
| 13.03.2026 | 49,80 | 58,69 | 49,70 | 57,66 | 21,19% | 2.925.426,00 |
| 12.03.2026 | 44,94 | 47,95 | 44,71 | 47,58 | 4,02% | 689.138,00 |
| 11.03.2026 | 44,46 | 46,15 | 44,46 | 45,74 | 0,51% | 187.620,00 |
| 10.03.2026 | 45,72 | 46,65 | 45,09 | 45,51 | -0,76% | 218.667,00 |
| 09.03.2026 | 44,30 | 45,92 | 43,09 | 45,86 | 1,89% | 235.395,00 |
| 06.03.2026 | 44,70 | 46,12 | 43,94 | 45,01 | -0,68% | 214.334,00 |
| 05.03.2026 | 45,73 | 47,17 | 44,58 | 45,32 | -1,35% | 269.569,00 |
| 04.03.2026 | 46,56 | 47,27 | 45,80 | 45,94 | -0,93% | 196.760,00 |
| 03.03.2026 | 45,32 | 46,49 | 44,47 | 46,37 | 0,65% | 279.372,00 |
| 02.03.2026 | 45,42 | 46,24 | 44,61 | 46,07 | 0,55% | 160.258,00 |
| 27.02.2026 | 45,25 | 46,37 | 44,95 | 45,82 | 0,42% | 226.350,00 |
| 26.02.2026 | 45,61 | 46,48 | 44,98 | 45,63 | -0,02% | 184.705,00 |
| 25.02.2026 | 45,68 | 46,02 | 44,39 | 45,64 | 0,40% | 170.749,00 |
| 24.02.2026 | 43,40 | 45,61 | 43,40 | 45,46 | 4,69% | 236.026,00 |
| 23.02.2026 | 43,74 | 44,84 | 41,76 | 43,43 | -0,97% | 229.778,00 |
| 20.02.2026 | 43,49 | 44,04 | 42,49 | 43,85 | 1,04% | 400.012,00 |
| 19.02.2026 | 43,92 | 44,83 | 42,78 | 43,40 | -1,92% | 417.812,00 |
| 18.02.2026 | 44,51 | 45,45 | 43,96 | 44,25 | -0,11% | 231.567,00 |
| 17.02.2026 | 44,59 | 46,06 | 43,28 | 44,30 | -0,65% | 206.189,00 |
| 13.02.2026 | 43,21 | 45,16 | 43,21 | 44,59 | 2,67% | 410.529,00 |
| 12.02.2026 | 43,52 | 43,82 | 42,00 | 43,43 | 0,46% | 226.273,00 |
| 11.02.2026 | 44,23 | 44,49 | 42,73 | 43,23 | -1,19% | 172.642,00 |
| 10.02.2026 | 44,42 | 44,73 | 43,35 | 43,75 | -0,91% | 153.280,00 |
| 09.02.2026 | 44,80 | 45,50 | 43,08 | 44,15 | -1,65% | 166.929,00 |
| 06.02.2026 | 44,50 | 45,69 | 44,35 | 44,89 | 1,38% | 266.771,00 |
| 05.02.2026 | 43,02 | 44,84 | 43,02 | 44,28 | 2,95% | 361.525,00 |
| 04.02.2026 | 41,84 | 43,65 | 41,59 | 43,01 | 3,41% | 283.554,00 |
| 03.02.2026 | 42,23 | 42,76 | 40,80 | 41,59 | -1,68% | 206.286,00 |
| 02.02.2026 | 41,90 | 43,14 | 41,84 | 42,30 | 1,24% | 241.854,00 |
| 30.01.2026 | 42,14 | 44,88 | 41,69 | 41,78 | -1,16% | 302.979,00 |
| 29.01.2026 | 41,77 | 42,68 | 40,35 | 42,27 | 1,95% | 156.850,00 |
| 28.01.2026 | 42,66 | 43,14 | 41,37 | 41,46 | -1,82% | 225.521,00 |
| 27.01.2026 | 43,23 | 43,23 | 41,66 | 42,23 | 0,05% | 191.171,00 |
| 26.01.2026 | 43,38 | 43,80 | 41,68 | 42,21 | -3,34% | 266.943,00 |
| 23.01.2026 | 43,54 | 43,80 | 42,69 | 43,67 | -0,11% | 133.836,00 |
| 22.01.2026 | 42,71 | 43,99 | 42,57 | 43,72 | 2,65% | 224.610,00 |
| 21.01.2026 | 40,61 | 42,87 | 40,61 | 42,59 | 5,11% | 268.058,00 |
| 20.01.2026 | 40,18 | 40,68 | 39,79 | 40,52 | 0,82% | 130.905,00 |
| 16.01.2026 | 40,43 | 40,69 | 39,59 | 40,19 | -0,77% | 95.871,00 |
| 15.01.2026 | 38,99 | 40,96 | 38,90 | 40,50 | 4,22% | 251.909,00 |
| 14.01.2026 | 39,76 | 40,11 | 38,48 | 38,86 | -2,73% | 162.785,00 |
| 13.01.2026 | 40,67 | 40,67 | 39,80 | 39,95 | -1,63% | 264.413,00 |
| 12.01.2026 | 40,09 | 40,76 | 39,52 | 40,61 | 0,74% | 124.635,00 |
| 09.01.2026 | 40,00 | 40,76 | 39,85 | 40,31 | 0,52% | 333.665,00 |
| 08.01.2026 | 39,17 | 40,37 | 39,04 | 40,10 | 1,78% | 181.792,00 |
| 07.01.2026 | 39,01 | 39,81 | 38,56 | 39,40 | 0,66% | 204.962,00 |
| 06.01.2026 | 38,09 | 39,47 | 37,62 | 39,14 | 2,76% | 277.523,00 |
| 05.01.2026 | 36,23 | 38,71 | 36,01 | 38,09 | 5,37% | 317.513,00 |
| 02.01.2026 | 37,80 | 38,00 | 36,11 | 36,15 | -4,37% | 341.228,00 |
| 31.12.2025 | 37,29 | 38,07 | 36,77 | 37,80 | 0,99% | 690.351,00 |
| 30.12.2025 | 37,55 | 37,96 | 37,13 | 37,43 | -0,37% | 260.341,00 |
| 29.12.2025 | 37,20 | 37,83 | 36,68 | 37,57 | 0,27% | 229.457,00 |
| 26.12.2025 | 37,61 | 38,00 | 37,00 | 37,47 | -0,16% | 128.518,00 |
| 24.12.2025 | 37,51 | 37,72 | 37,09 | 37,53 | -0,77% | 121.805,00 |
| 23.12.2025 | 37,90 | 38,25 | 37,51 | 37,82 | -0,26% | 184.007,00 |
| 22.12.2025 | 38,37 | 38,99 | 37,34 | 37,92 | -1,17% | 189.952,00 |
| 19.12.2025 | 38,44 | 39,15 | 38,03 | 38,37 | -0,10% | 260.959,00 |
| 18.12.2025 | 38,13 | 39,29 | 37,65 | 38,41 | 1,96% | 170.929,00 |
| 17.12.2025 | 37,61 | 38,81 | 37,48 | 37,67 | 0,32% | 186.727,00 |
| 16.12.2025 | 37,52 | 38,36 | 37,12 | 37,55 | -0,21% | 170.904,00 |
| 15.12.2025 | 37,32 | 38,57 | 36,67 | 37,63 | 1,90% | 452.821,00 |
| 12.12.2025 | 36,97 | 37,37 | 36,28 | 36,93 | -0,22% | 163.102,00 |
| 11.12.2025 | 36,08 | 37,27 | 35,99 | 37,01 | 2,75% | 239.564,00 |
| 10.12.2025 | 34,89 | 36,14 | 34,79 | 36,02 | 3,09% | 370.792,00 |
| 09.12.2025 | 34,56 | 35,16 | 34,35 | 34,94 | 1,16% | 430.449,00 |
| 08.12.2025 | 34,70 | 35,02 | 33,94 | 34,54 | 0,09% | 189.968,00 |
| 05.12.2025 | 35,02 | 35,65 | 34,08 | 34,51 | -1,67% | 181.998,00 |
| 04.12.2025 | 34,83 | 35,89 | 34,83 | 35,10 | 0,65% | 194.841,00 |
| 03.12.2025 | 35,39 | 35,61 | 34,70 | 34,87 | -1,33% | 285.930,00 |
| 02.12.2025 | 35,26 | 36,29 | 34,51 | 35,34 | 0,23% | 362.991,00 |
| 01.12.2025 | 34,40 | 36,25 | 34,40 | 35,26 | 1,28% | 270.570,00 |
| 28.11.2025 | 34,72 | 35,22 | 34,39 | 34,82 | 0,10% | 118.111,00 |
| 26.11.2025 | 34,73 | 35,36 | 34,37 | 34,78 | -0,43% | 149.446,00 |
| 25.11.2025 | 34,15 | 35,50 | 34,00 | 34,93 | 1,87% | 252.134,00 |
| 24.11.2025 | 34,98 | 35,50 | 34,14 | 34,29 | -1,47% | 460.604,00 |
| 21.11.2025 | 35,08 | 35,69 | 34,69 | 34,80 | -1,05% | 281.833,00 |
| 20.11.2025 | 38,46 | 39,33 | 35,10 | 35,17 | -0,65% | 548.587,00 |
| 19.11.2025 | 33,50 | 35,49 | 33,50 | 35,40 | 5,89% | 410.304,00 |
| 18.11.2025 | 33,02 | 34,47 | 32,96 | 33,43 | 0,88% | 182.544,00 |
| 17.11.2025 | 34,24 | 34,54 | 32,99 | 33,14 | -3,63% | 273.217,00 |
| 14.11.2025 | 34,15 | 35,08 | 34,06 | 34,39 | -0,46% | 231.872,00 |
| 13.11.2025 | 34,98 | 35,55 | 34,17 | 34,55 | -1,17% | 351.328,00 |
| 12.11.2025 | 34,63 | 35,31 | 33,97 | 34,96 | 1,04% | 287.710,00 |
| 11.11.2025 | 37,20 | 37,28 | 33,49 | 34,60 | 4,88% | 840.322,00 |
| 10.11.2025 | 31,13 | 33,85 | 31,13 | 32,99 | 6,18% | 481.091,00 |
| 07.11.2025 | 30,63 | 31,51 | 30,20 | 31,07 | 1,30% | 203.345,00 |
| 06.11.2025 | 31,40 | 31,63 | 30,50 | 30,67 | -2,39% | 183.310,00 |