36,970$
1,45%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 36,41 | 37,16 | 36,05 | 36,93 | 1,34% | 215.176,00 |
| 22.09.2025 | 35,90 | 36,69 | 35,64 | 36,44 | 1,45% | 256.595,00 |
| 19.09.2025 | 36,46 | 36,86 | 35,83 | 35,92 | -1,16% | 234.686,00 |
| 18.09.2025 | 36,01 | 36,47 | 35,58 | 36,34 | 0,99% | 128.308,00 |
| 17.09.2025 | 35,74 | 36,31 | 35,25 | 35,99 | 0,83% | 168.327,00 |
| 16.09.2025 | 35,38 | 35,95 | 34,58 | 35,69 | 0,68% | 129.381,00 |
| 15.09.2025 | 35,73 | 35,84 | 34,66 | 35,45 | -0,73% | 166.186,00 |
| 12.09.2025 | 35,16 | 35,97 | 35,01 | 35,71 | 1,08% | 247.920,00 |
| 11.09.2025 | 33,25 | 35,45 | 33,02 | 35,33 | 7,13% | 338.867,00 |
| 10.09.2025 | 34,15 | 34,15 | 32,77 | 32,98 | -3,43% | 127.821,00 |
| 09.09.2025 | 32,62 | 34,16 | 32,00 | 34,15 | 5,89% | 607.803,00 |
| 08.09.2025 | 31,85 | 32,93 | 31,74 | 32,25 | 2,06% | 357.215,00 |
| 05.09.2025 | 31,72 | 31,95 | 31,14 | 31,60 | -0,38% | 204.667,00 |
| 04.09.2025 | 31,53 | 32,00 | 31,27 | 31,72 | 1,05% | 264.253,00 |
| 03.09.2025 | 30,81 | 31,57 | 30,40 | 31,39 | 1,68% | 194.563,00 |
| 02.09.2025 | 29,70 | 30,89 | 29,05 | 30,87 | 2,29% | 155.916,00 |
| 29.08.2025 | 30,55 | 30,56 | 29,99 | 30,18 | -1,21% | 152.809,00 |
| 28.08.2025 | 30,56 | 31,11 | 29,85 | 30,55 | -0,29% | 467.490,00 |
| 27.08.2025 | 30,66 | 31,50 | 30,33 | 30,64 | 0,03% | 372.843,00 |
| 26.08.2025 | 30,08 | 30,77 | 29,62 | 30,63 | 1,49% | 144.377,00 |
| 25.08.2025 | 30,78 | 31,01 | 30,10 | 30,18 | -2,11% | 158.287,00 |
| 22.08.2025 | 31,09 | 31,28 | 30,39 | 30,83 | -0,87% | 278.149,00 |
| 21.08.2025 | 30,01 | 31,13 | 30,01 | 31,10 | 2,78% | 144.845,00 |
| 20.08.2025 | 29,57 | 30,55 | 29,21 | 30,26 | 2,75% | 279.999,00 |
| 19.08.2025 | 29,22 | 29,85 | 28,86 | 29,45 | 0,82% | 143.748,00 |
| 18.08.2025 | 29,52 | 29,71 | 29,00 | 29,21 | -1,05% | 168.245,00 |
| 15.08.2025 | 28,76 | 29,82 | 28,48 | 29,52 | 3,29% | 228.500,00 |
| 14.08.2025 | 29,17 | 29,41 | 28,34 | 28,58 | -2,56% | 181.762,00 |
| 13.08.2025 | 29,00 | 29,77 | 28,45 | 29,33 | 1,00% | 334.883,00 |
| 12.08.2025 | 28,02 | 29,37 | 27,74 | 29,04 | 3,64% | 216.805,00 |
| 11.08.2025 | 29,84 | 29,94 | 28,00 | 28,02 | -6,07% | 233.709,00 |
| 08.08.2025 | 28,78 | 30,27 | 28,35 | 29,83 | 2,76% | 349.119,00 |
| 07.08.2025 | 28,63 | 29,67 | 27,95 | 29,03 | -7,93% | 651.034,00 |
| 06.08.2025 | 30,59 | 31,82 | 30,29 | 31,53 | 3,31% | 299.686,00 |
| 05.08.2025 | 30,11 | 30,86 | 29,52 | 30,52 | 1,94% | 175.744,00 |
| 04.08.2025 | 29,37 | 30,24 | 29,34 | 29,94 | 1,94% | 178.200,00 |
| 01.08.2025 | 29,44 | 29,99 | 29,16 | 29,37 | -0,51% | 166.277,00 |
| 31.07.2025 | 28,92 | 29,73 | 28,73 | 29,52 | 2,22% | 148.877,00 |
| 30.07.2025 | 28,96 | 29,49 | 28,70 | 28,88 | -0,28% | 133.011,00 |
| 29.07.2025 | 28,67 | 29,51 | 28,52 | 28,96 | 1,97% | 184.147,00 |
| 28.07.2025 | 30,16 | 30,23 | 28,20 | 28,40 | -6,36% | 341.406,00 |
| 25.07.2025 | 29,86 | 30,57 | 29,77 | 30,33 | 2,19% | 253.816,00 |
| 24.07.2025 | 29,75 | 30,06 | 29,50 | 29,68 | -0,60% | 167.954,00 |
| 23.07.2025 | 29,40 | 29,95 | 29,02 | 29,86 | 1,74% | 223.751,00 |
| 22.07.2025 | 30,56 | 30,89 | 29,23 | 29,35 | -4,71% | 331.585,00 |
| 21.07.2025 | 30,48 | 31,40 | 29,81 | 30,80 | 1,52% | 327.205,00 |
| 18.07.2025 | 30,92 | 31,17 | 30,26 | 30,34 | -0,98% | 240.073,00 |
| 17.07.2025 | 30,62 | 31,25 | 30,18 | 30,64 | 0,13% | 220.911,00 |
| 16.07.2025 | 31,59 | 32,00 | 30,32 | 30,60 | -2,52% | 631.836,00 |
| 15.07.2025 | 31,75 | 32,24 | 30,98 | 31,39 | 0,84% | 444.727,00 |
| 14.07.2025 | 31,86 | 32,17 | 30,88 | 31,13 | -1,86% | 363.579,00 |
| 11.07.2025 | 30,98 | 31,83 | 30,90 | 31,72 | 2,36% | 428.802,00 |
| 10.07.2025 | 30,88 | 31,83 | 30,39 | 30,99 | 0,36% | 339.239,00 |
| 09.07.2025 | 30,24 | 31,43 | 30,00 | 30,88 | 3,00% | 411.137,00 |
| 08.07.2025 | 30,20 | 30,38 | 29,16 | 29,98 | 0,07% | 265.871,00 |
| 07.07.2025 | 30,13 | 30,28 | 29,50 | 29,96 | -0,83% | 213.142,00 |
| 03.07.2025 | 29,39 | 30,25 | 28,87 | 30,21 | 3,35% | 165.777,00 |
| 02.07.2025 | 29,56 | 30,04 | 27,87 | 29,23 | -0,95% | 239.355,00 |
| 01.07.2025 | 30,16 | 30,73 | 29,35 | 29,51 | -3,12% | 232.323,00 |
| 30.06.2025 | 30,74 | 30,99 | 30,20 | 30,46 | -0,33% | 246.628,00 |
| 27.06.2025 | 30,00 | 31,62 | 29,47 | 30,56 | 2,48% | 1.135.440,00 |
| 26.06.2025 | 29,12 | 29,84 | 28,57 | 29,82 | 2,86% | 171.458,00 |
| 25.06.2025 | 29,77 | 29,96 | 28,88 | 28,99 | -2,59% | 209.942,00 |
| 24.06.2025 | 30,40 | 30,95 | 29,50 | 29,76 | -1,16% | 196.472,00 |
| 23.06.2025 | 29,77 | 30,89 | 29,40 | 30,11 | 1,07% | 351.510,00 |
| 20.06.2025 | 29,60 | 30,06 | 29,12 | 29,79 | 1,78% | 560.127,00 |
| 18.06.2025 | 28,74 | 30,55 | 28,57 | 29,27 | 4,28% | 267.240,00 |
| 17.06.2025 | 27,34 | 28,29 | 27,09 | 28,07 | 2,52% | 185.252,00 |
| 16.06.2025 | 28,04 | 28,50 | 27,38 | 27,38 | -0,90% | 243.291,00 |
| 13.06.2025 | 26,87 | 27,74 | 26,84 | 27,63 | 1,36% | 170.324,00 |
| 12.06.2025 | 26,97 | 27,28 | 26,82 | 27,26 | -0,07% | 189.853,00 |
| 11.06.2025 | 26,21 | 27,33 | 26,10 | 27,28 | 4,76% | 325.156,00 |
| 10.06.2025 | 27,12 | 27,42 | 25,80 | 26,04 | -3,80% | 291.743,00 |
| 09.06.2025 | 28,25 | 28,33 | 26,37 | 27,07 | -4,18% | 354.608,00 |
| 06.06.2025 | 28,43 | 28,76 | 27,42 | 28,25 | 0,36% | 607.648,00 |
| 05.06.2025 | 27,70 | 28,47 | 27,23 | 28,15 | 1,66% | 422.142,00 |
| 04.06.2025 | 29,00 | 29,07 | 27,47 | 27,69 | -4,98% | 320.320,00 |
| 03.06.2025 | 29,34 | 30,32 | 28,82 | 29,14 | -0,34% | 237.807,00 |
| 02.06.2025 | 29,22 | 29,51 | 28,52 | 29,24 | -0,71% | 281.164,00 |
| 30.05.2025 | 29,11 | 29,67 | 28,87 | 29,45 | 1,19% | 389.653,00 |
| 29.05.2025 | 29,70 | 29,70 | 28,88 | 29,11 | -1,77% | 313.508,00 |
| 28.05.2025 | 29,62 | 29,74 | 29,08 | 29,63 | -0,37% | 120.893,00 |
| 27.05.2025 | 29,43 | 30,19 | 29,07 | 29,74 | 1,47% | 371.607,00 |
| 23.05.2025 | 28,95 | 29,74 | 28,73 | 29,31 | 0,58% | 212.530,00 |
| 22.05.2025 | 28,12 | 29,50 | 28,00 | 29,14 | 3,70% | 271.199,00 |
| 21.05.2025 | 28,34 | 28,60 | 27,90 | 28,10 | -2,36% | 121.738,00 |
| 20.05.2025 | 29,21 | 29,25 | 28,65 | 28,78 | -2,04% | 168.877,00 |
| 19.05.2025 | 27,80 | 29,42 | 27,60 | 29,38 | 5,49% | 330.926,00 |
| 16.05.2025 | 27,67 | 28,08 | 27,39 | 27,85 | 0,25% | 442.355,00 |
| 15.05.2025 | 27,89 | 28,05 | 26,88 | 27,78 | 0,76% | 259.171,00 |
| 14.05.2025 | 27,58 | 28,00 | 26,23 | 27,57 | 0,00% | 263.192,00 |
| 13.05.2025 | 28,89 | 30,09 | 26,92 | 27,57 | 5,88% | 452.944,00 |
| 12.05.2025 | 28,18 | 28,35 | 25,31 | 26,04 | -5,27% | 248.991,00 |
| 09.05.2025 | 25,87 | 28,01 | 25,87 | 27,49 | 6,30% | 355.909,00 |
| 08.05.2025 | 25,67 | 26,25 | 25,42 | 25,86 | 1,77% | 116.386,00 |
| 07.05.2025 | 25,37 | 26,05 | 23,00 | 25,41 | 1,15% | 137.851,00 |
| 06.05.2025 | 24,51 | 25,26 | 24,41 | 25,12 | 0,76% | 107.621,00 |
| 05.05.2025 | 24,61 | 25,14 | 24,49 | 24,93 | 0,40% | 121.477,00 |
| 02.05.2025 | 23,95 | 25,00 | 23,95 | 24,83 | 5,84% | 176.295,00 |
| 01.05.2025 | 23,46 | 23,69 | 23,00 | 23,46 | -0,11% | 136.311,00 |