23,160$
2,30%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,31 | 23,33 | 22,14 | 23,15 | 2,25% | 58.859,00 |
| 01.04.2025 | 22,05 | 22,75 | 21,62 | 22,64 | 1,43% | 94.543,00 |
| 31.03.2025 | 22,23 | 22,71 | 21,13 | 22,32 | -0,71% | 149.836,00 |
| 28.03.2025 | 23,39 | 23,39 | 22,42 | 22,48 | -2,81% | 72.046,00 |
| 27.03.2025 | 22,93 | 23,27 | 22,87 | 23,13 | 0,87% | 81.386,00 |
| 26.03.2025 | 22,91 | 23,48 | 22,67 | 22,93 | 0,39% | 87.950,00 |
| 25.03.2025 | 23,17 | 23,51 | 22,70 | 22,84 | -0,83% | 80.850,00 |
| 24.03.2025 | 22,68 | 23,26 | 22,50 | 23,03 | 3,83% | 94.082,00 |
| 21.03.2025 | 22,50 | 22,50 | 21,99 | 22,18 | -1,99% | 131.648,00 |
| 20.03.2025 | 22,63 | 23,12 | 22,18 | 22,63 | -1,22% | 60.797,00 |
| 19.03.2025 | 21,94 | 22,94 | 21,67 | 22,91 | 3,81% | 94.632,00 |
| 18.03.2025 | 22,34 | 22,36 | 20,84 | 22,07 | -1,39% | 107.806,00 |
| 17.03.2025 | 21,68 | 22,73 | 21,58 | 22,38 | 3,23% | 102.733,00 |
| 14.03.2025 | 21,44 | 22,00 | 21,31 | 21,68 | 2,75% | 98.181,00 |
| 13.03.2025 | 21,87 | 22,30 | 21,03 | 21,10 | -3,34% | 122.851,00 |
| 12.03.2025 | 23,34 | 23,49 | 21,76 | 21,83 | -5,42% | 228.112,00 |
| 11.03.2025 | 23,05 | 23,62 | 22,47 | 23,08 | 0,44% | 188.723,00 |
| 10.03.2025 | 22,07 | 23,39 | 21,52 | 22,98 | -2,21% | 320.357,00 |
| 07.03.2025 | 23,80 | 25,60 | 21,13 | 23,50 | 21,76% | 393.362,00 |
| 06.03.2025 | 20,00 | 20,00 | 18,77 | 19,30 | -4,83% | 109.052,00 |
| 05.03.2025 | 20,16 | 20,38 | 19,97 | 20,28 | 0,95% | 52.027,00 |
| 04.03.2025 | 20,18 | 20,45 | 19,52 | 20,09 | -1,81% | 77.167,00 |
| 03.03.2025 | 21,35 | 21,46 | 20,30 | 20,46 | -3,31% | 72.949,00 |
| 28.02.2025 | 20,84 | 21,24 | 20,84 | 21,16 | 1,93% | 71.353,00 |
| 27.02.2025 | 21,27 | 21,40 | 20,69 | 20,76 | -2,63% | 42.367,00 |
| 26.02.2025 | 20,64 | 21,42 | 20,34 | 21,32 | 3,19% | 53.190,00 |
| 25.02.2025 | 20,78 | 21,03 | 20,33 | 20,66 | -0,63% | 134.002,00 |
| 24.02.2025 | 21,57 | 21,57 | 20,59 | 20,79 | -2,21% | 92.546,00 |
| 21.02.2025 | 22,76 | 22,99 | 21,22 | 21,26 | -5,72% | 198.158,00 |
| 20.02.2025 | 22,25 | 22,63 | 21,34 | 22,55 | 0,76% | 69.748,00 |
| 19.02.2025 | 21,88 | 22,38 | 21,57 | 22,38 | 0,86% | 62.694,00 |
| 18.02.2025 | 21,93 | 22,37 | 21,82 | 22,19 | 1,19% | 60.088,00 |
| 14.02.2025 | 21,96 | 22,40 | 21,86 | 21,93 | 0,14% | 49.067,00 |
| 13.02.2025 | 22,11 | 22,16 | 21,64 | 21,90 | 0,46% | 45.811,00 |
| 12.02.2025 | 21,86 | 22,15 | 20,78 | 21,80 | -2,11% | 108.089,00 |
| 11.02.2025 | 22,38 | 22,73 | 22,19 | 22,27 | -2,11% | 54.904,00 |
| 10.02.2025 | 22,25 | 23,00 | 22,00 | 22,75 | 4,02% | 130.113,00 |
| 07.02.2025 | 21,92 | 22,19 | 21,77 | 21,87 | -0,46% | 103.774,00 |
| 06.02.2025 | 22,39 | 22,51 | 21,82 | 21,97 | -1,88% | 103.260,00 |
| 05.02.2025 | 22,04 | 22,46 | 21,97 | 22,39 | 1,82% | 159.005,00 |
| 04.02.2025 | 21,71 | 22,13 | 21,67 | 21,99 | 1,15% | 69.214,00 |
| 03.02.2025 | 21,50 | 22,17 | 21,25 | 21,74 | -1,94% | 45.454,00 |
| 31.01.2025 | 21,95 | 22,30 | 21,70 | 22,17 | 1,05% | 83.527,00 |
| 30.01.2025 | 21,70 | 22,10 | 21,70 | 21,94 | 1,25% | 29.466,00 |
| 29.01.2025 | 21,45 | 22,60 | 21,28 | 21,67 | 0,74% | 74.589,00 |
| 28.01.2025 | 21,30 | 21,72 | 21,09 | 21,51 | 1,08% | 45.636,00 |
| 27.01.2025 | 21,29 | 21,93 | 20,95 | 21,28 | -0,98% | 213.424,00 |
| 24.01.2025 | 21,71 | 21,76 | 21,40 | 21,49 | -1,56% | 33.177,00 |
| 23.01.2025 | 21,65 | 22,07 | 21,37 | 21,83 | 0,41% | 49.839,00 |
| 22.01.2025 | 22,55 | 22,55 | 21,13 | 21,74 | -3,21% | 68.893,00 |
| 21.01.2025 | 21,54 | 22,64 | 21,45 | 22,46 | 4,42% | 87.027,00 |
| 17.01.2025 | 21,61 | 22,13 | 21,25 | 21,51 | 0,28% | 76.247,00 |
| 16.01.2025 | 20,84 | 21,52 | 20,71 | 21,45 | 3,77% | 75.169,00 |
| 15.01.2025 | 20,98 | 21,00 | 20,20 | 20,67 | 1,22% | 63.747,00 |
| 14.01.2025 | 19,86 | 20,73 | 19,84 | 20,42 | 3,24% | 57.650,00 |
| 13.01.2025 | 19,19 | 19,80 | 18,80 | 19,78 | 1,96% | 93.879,00 |
| 10.01.2025 | 19,62 | 19,95 | 19,22 | 19,40 | -2,66% | 80.564,00 |
| 08.01.2025 | 20,25 | 20,51 | 19,89 | 19,93 | -3,21% | 122.462,00 |
| 07.01.2025 | 21,01 | 21,03 | 20,30 | 20,59 | -2,05% | 110.906,00 |
| 06.01.2025 | 21,35 | 21,50 | 20,90 | 21,02 | -0,90% | 73.675,00 |
| 03.01.2025 | 21,18 | 21,48 | 20,95 | 21,21 | 0,05% | 67.276,00 |
| 02.01.2025 | 21,74 | 21,76 | 20,83 | 21,20 | -1,72% | 118.208,00 |
| 31.12.2024 | 21,85 | 22,01 | 21,43 | 21,57 | -0,46% | 326.448,00 |
| 30.12.2024 | 21,34 | 21,91 | 21,06 | 21,67 | 0,88% | 153.659,00 |
| 27.12.2024 | 22,07 | 22,07 | 21,22 | 21,48 | -3,76% | 105.029,00 |
| 26.12.2024 | 22,08 | 22,45 | 21,85 | 22,32 | -0,40% | 75.349,00 |
| 24.12.2024 | 20,95 | 22,41 | 20,95 | 22,41 | 7,43% | 119.758,00 |
| 23.12.2024 | 21,00 | 21,23 | 20,74 | 20,86 | -0,62% | 112.827,00 |
| 20.12.2024 | 20,74 | 21,56 | 20,74 | 20,99 | -0,57% | 191.647,00 |
| 19.12.2024 | 21,14 | 21,41 | 20,58 | 21,11 | -0,19% | 96.249,00 |
| 18.12.2024 | 22,83 | 22,83 | 20,77 | 21,15 | -7,03% | 188.178,00 |
| 17.12.2024 | 23,08 | 23,84 | 22,67 | 22,75 | -2,23% | 164.339,00 |
| 16.12.2024 | 22,34 | 23,33 | 22,05 | 23,27 | 4,40% | 112.599,00 |
| 13.12.2024 | 22,21 | 22,54 | 21,76 | 22,29 | -0,40% | 88.761,00 |
| 12.12.2024 | 22,25 | 22,47 | 21,55 | 22,38 | 0,63% | 97.878,00 |
| 11.12.2024 | 22,28 | 22,60 | 21,78 | 22,24 | 0,45% | 74.003,00 |
| 10.12.2024 | 20,96 | 22,25 | 20,59 | 22,14 | 5,63% | 93.483,00 |
| 09.12.2024 | 21,21 | 21,30 | 20,75 | 20,96 | -0,33% | 95.176,00 |
| 06.12.2024 | 21,16 | 21,27 | 20,41 | 21,03 | 0,14% | 88.913,00 |
| 05.12.2024 | 21,07 | 21,31 | 20,82 | 21,00 | -0,28% | 87.822,00 |
| 04.12.2024 | 20,95 | 21,13 | 20,58 | 21,06 | 0,57% | 97.703,00 |
| 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 |