20,870$
-0,33%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 21,01 | 21,07 | 20,78 | 20,88 | -0,29% | 15.482,00 |
| 03.12.2024 | 20,74 | 21,33 | 20,43 | 20,94 | 0,72% | 116.444,00 |
| 02.12.2024 | 20,51 | 20,91 | 20,35 | 20,79 | 0,82% | 122.169,00 |
| 29.11.2024 | 20,59 | 20,89 | 20,43 | 20,62 | 0,34% | 30.604,00 |
| 27.11.2024 | 20,52 | 20,90 | 20,12 | 20,55 | 0,15% | 73.024,00 |
| 26.11.2024 | 20,28 | 20,72 | 19,53 | 20,52 | 0,24% | 77.228,00 |
| 25.11.2024 | 19,80 | 20,88 | 19,80 | 20,47 | 3,02% | 114.698,00 |
| 22.11.2024 | 19,80 | 20,16 | 19,65 | 19,87 | 1,27% | 74.200,00 |
| 21.11.2024 | 19,22 | 19,81 | 19,22 | 19,62 | 2,62% | 37.355,00 |
| 20.11.2024 | 19,06 | 19,31 | 18,60 | 19,12 | -0,21% | 83.817,00 |
| 19.11.2024 | 19,00 | 19,51 | 18,76 | 19,16 | 0,58% | 114.182,00 |
| 18.11.2024 | 18,30 | 19,38 | 18,12 | 19,05 | 3,98% | 171.604,00 |
| 15.11.2024 | 18,72 | 18,72 | 18,00 | 18,32 | -0,70% | 270.905,00 |
| 14.11.2024 | 19,85 | 19,90 | 17,69 | 18,45 | -7,19% | 270.577,00 |
| 13.11.2024 | 17,18 | 19,91 | 17,07 | 19,88 | 14,78% | 473.662,00 |
| 12.11.2024 | 17,75 | 17,99 | 17,31 | 17,32 | -2,48% | 113.020,00 |
| 11.11.2024 | 17,41 | 17,83 | 17,15 | 17,76 | 2,66% | 109.151,00 |
| 08.11.2024 | 17,41 | 17,72 | 17,25 | 17,30 | -0,29% | 107.072,00 |
| 07.11.2024 | 16,97 | 17,55 | 16,65 | 17,35 | 3,03% | 110.194,00 |
| 06.11.2024 | 15,93 | 17,38 | 15,93 | 16,84 | 7,81% | 132.537,00 |
| 05.11.2024 | 15,17 | 15,68 | 15,13 | 15,62 | 2,97% | 93.505,00 |
| 04.11.2024 | 15,13 | 15,50 | 14,97 | 15,17 | 0,26% | 121.416,00 |
| 01.11.2024 | 15,28 | 15,55 | 14,97 | 15,13 | -0,26% | 103.714,00 |
| 31.10.2024 | 15,63 | 15,90 | 15,17 | 15,17 | -2,88% | 98.360,00 |
| 30.10.2024 | 14,99 | 15,87 | 14,95 | 15,62 | 4,20% | 78.990,00 |
| 29.10.2024 | 14,74 | 15,10 | 14,62 | 14,99 | 0,27% | 97.900,00 |
| 28.10.2024 | 14,31 | 15,05 | 14,27 | 14,95 | 6,03% | 122.092,00 |
| 25.10.2024 | 14,13 | 14,28 | 14,04 | 14,10 | -0,07% | 59.128,00 |
| 24.10.2024 | 14,37 | 14,45 | 14,01 | 14,11 | -1,12% | 99.105,00 |
| 23.10.2024 | 14,28 | 14,33 | 14,04 | 14,27 | -0,07% | 75.302,00 |
| 22.10.2024 | 14,19 | 14,55 | 14,10 | 14,28 | 0,99% | 88.714,00 |
| 21.10.2024 | 14,28 | 14,37 | 14,08 | 14,14 | -1,26% | 62.407,00 |
| 18.10.2024 | 14,43 | 14,77 | 14,32 | 14,32 | -0,97% | 57.729,00 |
| 17.10.2024 | 14,48 | 14,53 | 14,21 | 14,46 | 0,21% | 90.721,00 |
| 16.10.2024 | 14,51 | 14,65 | 14,33 | 14,43 | 0,98% | 67.807,00 |
| 15.10.2024 | 14,25 | 14,61 | 14,13 | 14,29 | -0,35% | 67.716,00 |
| 14.10.2024 | 14,06 | 14,43 | 13,90 | 14,34 | 1,92% | 60.760,00 |
| 11.10.2024 | 13,71 | 14,11 | 13,71 | 14,07 | 1,74% | 93.904,00 |
| 10.10.2024 | 13,55 | 13,93 | 13,46 | 13,83 | 0,88% | 102.955,00 |
| 09.10.2024 | 13,73 | 14,15 | 13,52 | 13,71 | -0,51% | 91.862,00 |
| 08.10.2024 | 13,56 | 14,22 | 13,56 | 13,78 | 1,03% | 84.999,00 |
| 07.10.2024 | 13,72 | 14,01 | 13,45 | 13,64 | -0,87% | 95.091,00 |
| 04.10.2024 | 13,91 | 14,06 | 13,50 | 13,76 | 1,10% | 75.815,00 |
| 03.10.2024 | 14,05 | 14,21 | 13,55 | 13,61 | -3,48% | 42.128,00 |
| 02.10.2024 | 14,16 | 14,47 | 14,02 | 14,10 | -1,40% | 48.010,00 |
| 01.10.2024 | 14,74 | 14,74 | 14,06 | 14,30 | -2,85% | 82.245,00 |
| 30.09.2024 | 14,71 | 14,95 | 14,47 | 14,72 | 0,07% | 350.291,00 |
| 27.09.2024 | 14,76 | 15,25 | 14,62 | 14,71 | 1,17% | 146.370,00 |
| 26.09.2024 | 14,57 | 15,58 | 14,54 | 14,54 | -3,26% | 145.064,00 |
| 25.09.2024 | 14,80 | 15,14 | 14,47 | 15,03 | 1,42% | 108.669,00 |
| 24.09.2024 | 14,64 | 14,97 | 14,12 | 14,82 | 0,27% | 157.353,00 |
| 23.09.2024 | 15,23 | 15,23 | 14,69 | 14,78 | -2,57% | 63.414,00 |
| 20.09.2024 | 15,25 | 15,36 | 14,98 | 15,17 | -1,43% | 167.357,00 |
| 19.09.2024 | 15,60 | 15,74 | 15,31 | 15,39 | 1,38% | 78.939,00 |
| 18.09.2024 | 15,44 | 15,76 | 15,17 | 15,18 | -2,06% | 59.817,00 |
| 17.09.2024 | 15,86 | 16,33 | 15,44 | 15,50 | -1,46% | 84.838,00 |
| 16.09.2024 | 15,67 | 15,92 | 15,60 | 15,73 | 0,38% | 97.404,00 |
| 13.09.2024 | 15,29 | 15,98 | 15,20 | 15,67 | 3,91% | 125.033,00 |
| 12.09.2024 | 14,67 | 15,39 | 14,63 | 15,08 | 3,71% | 83.138,00 |
| 11.09.2024 | 14,60 | 14,78 | 14,28 | 14,54 | -0,89% | 70.407,00 |
| 10.09.2024 | 14,41 | 14,84 | 14,33 | 14,67 | 0,96% | 107.079,00 |
| 09.09.2024 | 14,86 | 14,99 | 14,39 | 14,53 | -2,02% | 98.969,00 |
| 06.09.2024 | 15,45 | 15,55 | 14,69 | 14,83 | -4,01% | 155.774,00 |
| 05.09.2024 | 15,65 | 15,79 | 15,27 | 15,45 | -0,26% | 115.136,00 |
| 04.09.2024 | 15,62 | 16,00 | 15,27 | 15,49 | -0,32% | 85.484,00 |
| 03.09.2024 | 16,76 | 16,90 | 15,30 | 15,54 | -7,06% | 121.938,00 |
| 30.08.2024 | 16,81 | 16,97 | 16,52 | 16,72 | 1,03% | 170.257,00 |
| 29.08.2024 | 16,20 | 16,88 | 16,12 | 16,55 | 4,22% | 164.243,00 |
| 28.08.2024 | 16,07 | 16,46 | 15,77 | 15,88 | -1,61% | 122.862,00 |
| 27.08.2024 | 15,97 | 16,46 | 15,85 | 16,14 | 1,83% | 162.761,00 |
| 26.08.2024 | 15,72 | 16,03 | 15,36 | 15,85 | 0,89% | 242.083,00 |
| 23.08.2024 | 15,06 | 15,71 | 14,98 | 15,71 | 6,44% | 246.933,00 |
| 22.08.2024 | 14,59 | 14,92 | 14,37 | 14,76 | 0,27% | 114.724,00 |
| 21.08.2024 | 14,49 | 14,95 | 14,20 | 14,72 | 5,14% | 186.498,00 |
| 20.08.2024 | 14,32 | 14,37 | 13,90 | 14,00 | -3,45% | 178.021,00 |
| 19.08.2024 | 14,66 | 14,73 | 13,84 | 14,50 | -2,23% | 176.764,00 |
| 16.08.2024 | 14,76 | 15,15 | 14,66 | 14,83 | 2,28% | 203.386,00 |
| 15.08.2024 | 14,71 | 14,86 | 14,21 | 14,50 | 5,92% | 193.513,00 |
| 14.08.2024 | 13,92 | 14,56 | 13,50 | 13,69 | -1,23% | 246.987,00 |
| 13.08.2024 | 13,48 | 14,05 | 13,31 | 13,86 | 3,05% | 523.460,00 |
| 12.08.2024 | 13,16 | 13,60 | 13,12 | 13,45 | -1,47% | 517.433,00 |
| 09.08.2024 | 13,30 | 13,88 | 13,30 | 13,65 | 2,94% | 383.001,00 |
| 08.08.2024 | 11,84 | 13,34 | 11,83 | 13,26 | 7,80% | 525.278,00 |
| 07.08.2024 | 14,34 | 14,76 | 11,80 | 12,30 | -27,94% | 1.543.845,00 |
| 06.08.2024 | 17,52 | 17,56 | 16,50 | 17,07 | -0,99% | 246.197,00 |
| 05.08.2024 | 16,47 | 17,50 | 15,77 | 17,24 | -2,82% | 202.093,00 |
| 02.08.2024 | 18,01 | 18,18 | 17,35 | 17,74 | -4,06% | 175.001,00 |
| 01.08.2024 | 19,96 | 20,00 | 17,49 | 18,49 | -7,64% | 441.216,00 |
| 31.07.2024 | 20,29 | 20,37 | 19,75 | 20,02 | 1,37% | 162.197,00 |
| 30.07.2024 | 19,71 | 20,03 | 19,25 | 19,75 | 0,97% | 206.756,00 |
| 29.07.2024 | 20,32 | 20,90 | 19,22 | 19,56 | -3,79% | 194.086,00 |
| 26.07.2024 | 19,51 | 20,45 | 19,51 | 20,33 | 4,74% | 224.024,00 |
| 25.07.2024 | 20,67 | 20,72 | 19,02 | 19,41 | -6,10% | 294.224,00 |
| 24.07.2024 | 19,31 | 20,96 | 19,23 | 20,67 | 6,11% | 651.270,00 |
| 23.07.2024 | 19,69 | 19,70 | 19,29 | 19,48 | -0,05% | 211.930,00 |
| 22.07.2024 | 19,43 | 19,70 | 18,73 | 19,49 | 0,78% | 211.908,00 |
| 19.07.2024 | 19,16 | 20,11 | 18,83 | 19,34 | 1,63% | 299.975,00 |
| 18.07.2024 | 19,07 | 19,72 | 18,99 | 19,03 | -0,68% | 187.335,00 |
| 17.07.2024 | 19,28 | 19,79 | 18,62 | 19,16 | -1,44% | 213.071,00 |
| 16.07.2024 | 18,83 | 19,66 | 18,68 | 19,44 | 5,31% | 835.739,00 |