51,640$
-2,49%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 52,46 | 53,62 | 51,00 | 51,59 | -2,59% | 157.369,00 |
| 20.05.2026 | 53,56 | 54,15 | 52,49 | 52,96 | -1,12% | 186.644,00 |
| 19.05.2026 | 54,41 | 55,94 | 53,10 | 53,56 | -1,60% | 291.664,00 |
| 18.05.2026 | 53,80 | 55,59 | 53,77 | 54,43 | 2,08% | 269.136,00 |
| 15.05.2026 | 53,70 | 54,36 | 52,51 | 53,32 | -1,91% | 386.139,00 |
| 14.05.2026 | 52,75 | 55,00 | 52,31 | 54,36 | 2,74% | 354.459,00 |
| 13.05.2026 | 52,84 | 54,12 | 50,04 | 52,91 | -0,13% | 437.235,00 |
| 12.05.2026 | 57,50 | 57,50 | 52,82 | 52,98 | -6,01% | 500.685,00 |
| 11.05.2026 | 56,30 | 57,77 | 54,90 | 56,37 | 0,12% | 416.967,00 |
| 08.05.2026 | 54,80 | 56,82 | 54,80 | 56,30 | 2,91% | 209.061,00 |
| 07.05.2026 | 55,73 | 55,73 | 54,01 | 54,71 | -2,15% | 317.098,00 |
| 06.05.2026 | 58,43 | 58,80 | 55,57 | 55,91 | -3,80% | 194.282,00 |
| 05.05.2026 | 57,62 | 58,91 | 57,51 | 58,12 | 1,06% | 235.502,00 |
| 04.05.2026 | 58,07 | 59,21 | 57,37 | 57,51 | -1,22% | 189.168,00 |
| 01.05.2026 | 58,49 | 58,91 | 57,73 | 58,22 | 0,17% | 189.818,00 |
| 30.04.2026 | 57,67 | 58,37 | 56,80 | 58,12 | 1,00% | 238.006,00 |
| 29.04.2026 | 57,13 | 58,18 | 56,50 | 57,54 | 0,32% | 216.132,00 |
| 28.04.2026 | 57,23 | 57,91 | 56,60 | 57,36 | 0,63% | 248.480,00 |
| 27.04.2026 | 55,36 | 57,40 | 55,36 | 57,00 | 2,43% | 287.195,00 |
| 24.04.2026 | 55,88 | 57,34 | 55,55 | 55,65 | -0,55% | 301.843,00 |
| 23.04.2026 | 60,30 | 61,10 | 54,84 | 55,96 | -7,17% | 301.818,00 |
| 22.04.2026 | 60,18 | 60,63 | 59,65 | 60,28 | 0,52% | 233.251,00 |
| 21.04.2026 | 60,78 | 61,59 | 59,78 | 59,97 | -1,46% | 262.976,00 |
| 20.04.2026 | 60,78 | 61,36 | 60,35 | 60,86 | 0,43% | 170.697,00 |
| 17.04.2026 | 59,83 | 60,90 | 58,99 | 60,60 | 1,78% | 191.835,00 |
| 16.04.2026 | 57,45 | 59,60 | 57,35 | 59,54 | 2,92% | 215.549,00 |
| 15.04.2026 | 57,18 | 57,97 | 57,01 | 57,85 | 0,92% | 233.711,00 |
| 14.04.2026 | 57,06 | 57,41 | 56,23 | 57,32 | 0,21% | 180.751,00 |
| 13.04.2026 | 58,48 | 59,10 | 56,01 | 57,20 | -2,04% | 451.255,00 |
| 10.04.2026 | 58,04 | 58,56 | 56,59 | 58,39 | 0,44% | 162.005,00 |
| 09.04.2026 | 57,58 | 58,62 | 57,09 | 58,14 | 0,81% | 242.497,00 |
| 08.04.2026 | 58,01 | 58,49 | 56,42 | 57,67 | 0,84% | 318.283,00 |
| 07.04.2026 | 58,30 | 58,49 | 56,87 | 57,19 | -1,90% | 235.905,00 |
| 06.04.2026 | 57,21 | 58,44 | 56,44 | 58,30 | 1,11% | 196.958,00 |
| 02.04.2026 | 56,64 | 57,92 | 56,01 | 57,66 | 0,28% | 188.690,00 |
| 01.04.2026 | 57,00 | 58,21 | 56,64 | 57,50 | 1,09% | 233.057,00 |
| 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 |