38,240$
-9,83%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 42,41 | 42,41 | 37,83 | 38,22 | -9,84% | 311.223,00 |
| 04.11.2026 | 42,82 | 44,43 | 42,38 | 42,39 | 0,14% | 260.602,00 |
| 03.11.2026 | 41,92 | 42,95 | 41,10 | 42,33 | 1,63% | 215.939,00 |
| 02.11.2026 | 41,14 | 42,74 | 39,10 | 41,65 | 2,66% | 305.756,00 |
| 30.10.2026 | 44,30 | 44,30 | 40,41 | 40,57 | -8,42% | 323.220,00 |
| 29.10.2026 | 44,45 | 45,00 | 43,76 | 44,30 | 0,64% | 113.361,00 |
| 28.10.2026 | 46,01 | 46,52 | 43,73 | 44,02 | -4,88% | 248.299,00 |
| 27.10.2026 | 47,46 | 47,82 | 46,14 | 46,28 | -2,90% | 100.965,00 |
| 26.10.2026 | 48,77 | 48,96 | 47,47 | 47,66 | -2,28% | 95.113,00 |
| 23.10.2026 | 48,86 | 49,10 | 48,54 | 48,77 | -0,25% | 98.788,00 |
| 22.10.2026 | 47,69 | 48,98 | 47,69 | 48,89 | 2,30% | 122.523,00 |
| 21.10.2026 | 48,26 | 48,44 | 47,35 | 47,79 | -1,75% | 185.052,00 |
| 20.10.2026 | 49,52 | 50,40 | 48,48 | 48,64 | -1,42% | 124.333,00 |
| 19.10.2026 | 49,13 | 50,17 | 49,02 | 49,34 | 0,30% | 184.825,00 |
| 16.10.2026 | 49,27 | 50,00 | 48,74 | 49,19 | 0,08% | 265.815,00 |
| 15.10.2026 | 48,46 | 50,20 | 48,40 | 49,15 | 1,65% | 202.134,00 |
| 14.10.2026 | 47,85 | 48,41 | 47,46 | 48,35 | -0,21% | 251.395,00 |
| 13.10.2026 | 48,31 | 49,15 | 48,05 | 48,45 | 0,63% | 225.506,00 |
| 12.10.2026 | 47,90 | 48,31 | 47,65 | 48,15 | 0,58% | 125.754,00 |
| 09.10.2026 | 47,85 | 48,43 | 47,62 | 47,87 | 0,29% | 168.760,00 |
| 08.10.2026 | 46,05 | 48,33 | 46,05 | 47,73 | 3,65% | 223.021,00 |
| 07.10.2026 | 45,93 | 46,66 | 45,51 | 46,05 | -0,32% | 294.213,00 |
| 06.10.2026 | 44,62 | 46,30 | 44,16 | 46,20 | 3,87% | 177.299,00 |
| 05.10.2026 | 43,81 | 45,10 | 43,80 | 44,48 | 1,72% | 207.427,00 |
| 02.10.2026 | 43,95 | 44,47 | 43,15 | 43,73 | 0,95% | 285.509,00 |
| 01.10.2026 | 42,56 | 44,19 | 42,30 | 43,32 | 2,68% | 405.606,00 |
| 30.09.2026 | 41,26 | 42,61 | 40,88 | 42,19 | 2,53% | 339.404,00 |
| 29.09.2026 | 40,46 | 41,56 | 40,46 | 41,15 | 1,30% | 209.214,00 |
| 28.09.2026 | 41,30 | 41,30 | 40,49 | 40,62 | -2,51% | 192.179,00 |
| 25.09.2026 | 42,44 | 42,44 | 41,23 | 41,67 | -2,45% | 171.438,00 |
| 24.09.2026 | 41,18 | 43,86 | 41,18 | 42,71 | 3,21% | 349.966,00 |
| 23.09.2026 | 40,73 | 42,06 | 40,06 | 41,38 | 2,00% | 213.403,00 |
| 22.09.2026 | 43,89 | 44,29 | 40,40 | 40,57 | -6,59% | 397.843,00 |
| 21.09.2026 | 44,47 | 44,50 | 42,73 | 43,43 | -1,03% | 296.572,00 |
| 18.09.2026 | 44,10 | 44,47 | 43,28 | 43,88 | -1,02% | 465.771,00 |
| 17.09.2026 | 44,72 | 45,76 | 44,07 | 44,33 | -0,24% | 361.248,00 |
| 16.09.2026 | 44,80 | 45,64 | 43,99 | 44,44 | -0,73% | 288.999,00 |
| 15.09.2026 | 44,24 | 46,05 | 43,91 | 44,76 | 0,74% | 258.211,00 |
| 14.09.2026 | 44,86 | 45,49 | 43,92 | 44,43 | -1,13% | 235.250,00 |
| 11.09.2026 | 45,36 | 45,63 | 44,61 | 44,94 | 0,36% | 132.816,00 |
| 10.09.2026 | 45,04 | 45,77 | 44,60 | 44,78 | -0,56% | 131.395,00 |
| 09.09.2026 | 45,05 | 45,99 | 44,54 | 45,03 | -0,73% | 204.613,00 |
| 08.09.2026 | 45,23 | 46,18 | 45,06 | 45,36 | 0,00% | 165.770,00 |
| 04.09.2026 | 44,83 | 45,49 | 44,78 | 45,36 | -0,04% | 115.963,00 |
| 03.09.2026 | 45,74 | 45,91 | 44,93 | 45,38 | -0,81% | 233.339,00 |
| 02.09.2026 | 46,11 | 46,54 | 45,08 | 45,75 | -0,13% | 221.584,00 |
| 01.09.2026 | 45,97 | 46,96 | 44,59 | 45,81 | 0,35% | 384.366,00 |
| 31.08.2026 | 46,01 | 46,39 | 45,27 | 45,65 | -0,78% | 212.924,00 |
| 28.08.2026 | 46,17 | 47,07 | 45,37 | 46,01 | -0,26% | 186.162,00 |
| 27.08.2026 | 45,82 | 46,87 | 45,51 | 46,13 | 0,26% | 172.503,00 |
| 26.08.2026 | 45,98 | 47,52 | 45,64 | 46,01 | -0,45% | 218.157,00 |
| 25.08.2026 | 46,43 | 46,59 | 44,84 | 46,22 | -0,13% | 263.328,00 |
| 24.08.2026 | 45,88 | 46,94 | 45,63 | 46,28 | 1,47% | 423.530,00 |
| 21.08.2026 | 44,36 | 45,80 | 43,34 | 45,61 | 2,68% | 321.433,00 |
| 20.08.2026 | 44,26 | 45,17 | 43,24 | 44,42 | -0,74% | 390.363,00 |
| 19.08.2026 | 45,04 | 45,38 | 44,39 | 44,75 | 0,13% | 181.826,00 |
| 18.08.2026 | 45,43 | 45,49 | 44,10 | 44,69 | 0,70% | 180.902,00 |
| 17.08.2026 | 44,82 | 45,20 | 43,58 | 44,38 | -1,88% | 166.327,00 |
| 14.08.2026 | 45,22 | 46,07 | 44,41 | 45,23 | 0,11% | 184.988,00 |
| 13.08.2026 | 45,34 | 46,55 | 44,76 | 45,18 | 0,11% | 346.365,00 |
| 12.08.2026 | 45,72 | 46,74 | 44,50 | 45,13 | -1,29% | 401.768,00 |
| 11.08.2026 | 50,35 | 50,88 | 43,78 | 45,72 | -3,06% | 778.955,00 |
| 10.08.2026 | 50,62 | 51,94 | 47,14 | 47,16 | -7,95% | 549.260,00 |
| 07.08.2026 | 50,99 | 53,66 | 50,99 | 51,24 | 1,07% | 272.582,00 |
| 06.08.2026 | 53,28 | 53,28 | 49,54 | 50,70 | -5,80% | 332.842,00 |
| 05.08.2026 | 54,07 | 54,94 | 53,12 | 53,82 | 0,67% | 204.296,00 |
| 04.08.2026 | 52,39 | 53,85 | 50,91 | 53,46 | 0,58% | 291.314,00 |
| 03.08.2026 | 49,17 | 53,36 | 48,45 | 53,15 | 9,57% | 570.591,00 |
| 31.07.2026 | 49,61 | 50,88 | 47,25 | 48,51 | -2,32% | 203.791,00 |
| 30.07.2026 | 51,32 | 51,82 | 49,66 | 49,66 | -2,88% | 191.601,00 |
| 29.07.2026 | 50,08 | 52,35 | 50,08 | 51,13 | 2,30% | 589.761,00 |
| 28.07.2026 | 50,18 | 50,63 | 49,49 | 49,98 | 1,09% | 279.477,00 |
| 27.07.2026 | 48,13 | 49,88 | 47,94 | 49,44 | 3,63% | 133.488,00 |
| 24.07.2026 | 48,21 | 49,02 | 47,45 | 47,71 | -0,87% | 270.456,00 |
| 23.07.2026 | 46,96 | 48,45 | 46,92 | 48,13 | 1,67% | 290.287,00 |
| 22.07.2026 | 48,49 | 48,90 | 46,33 | 47,34 | -3,03% | 406.730,00 |
| 21.07.2026 | 49,06 | 50,91 | 48,34 | 48,82 | -0,93% | 323.348,00 |
| 20.07.2026 | 50,67 | 52,19 | 49,09 | 49,28 | -2,82% | 370.078,00 |
| 17.07.2026 | 50,56 | 51,24 | 49,23 | 50,71 | -1,00% | 373.473,00 |
| 16.07.2026 | 49,09 | 51,82 | 49,09 | 51,22 | 3,98% | 411.759,00 |
| 15.07.2026 | 57,64 | 57,64 | 49,13 | 49,26 | -15,16% | 1.076.476,00 |
| 14.07.2026 | 59,07 | 59,33 | 57,00 | 58,06 | -1,71% | 216.006,00 |
| 13.07.2026 | 58,34 | 59,42 | 58,27 | 59,07 | 1,37% | 231.648,00 |
| 10.07.2026 | 57,89 | 58,54 | 56,63 | 58,27 | 0,85% | 172.254,00 |
| 09.07.2026 | 58,01 | 59,53 | 57,59 | 57,78 | -0,40% | 232.668,00 |
| 08.07.2026 | 59,26 | 59,96 | 57,31 | 58,01 | -2,52% | 267.628,00 |
| 07.07.2026 | 57,82 | 59,51 | 56,59 | 59,51 | 3,67% | 500.625,00 |
| 06.07.2026 | 56,48 | 59,15 | 56,15 | 57,41 | 1,21% | 228.916,00 |
| 02.07.2026 | 56,18 | 57,72 | 55,87 | 56,72 | 1,60% | 248.970,00 |
| 01.07.2026 | 53,91 | 57,50 | 53,91 | 55,83 | 3,73% | 257.358,00 |
| 30.06.2026 | 52,70 | 54,73 | 52,01 | 53,82 | 1,49% | 380.095,00 |
| 29.06.2026 | 54,53 | 54,65 | 52,96 | 53,03 | -2,72% | 224.669,00 |
| 26.06.2026 | 53,53 | 54,98 | 53,22 | 54,51 | 1,77% | 700.570,00 |
| 25.06.2026 | 52,16 | 53,69 | 51,79 | 53,56 | 2,64% | 369.732,00 |
| 24.06.2026 | 51,75 | 53,74 | 51,69 | 52,18 | 0,81% | 321.624,00 |
| 23.06.2026 | 54,05 | 54,70 | 51,73 | 51,76 | -4,06% | 296.199,00 |
| 22.06.2026 | 52,72 | 54,26 | 52,51 | 53,95 | 2,33% | 306.574,00 |
| 18.06.2026 | 52,38 | 52,81 | 50,90 | 52,72 | 0,65% | 269.470,00 |
| 17.06.2026 | 51,95 | 53,16 | 51,68 | 52,38 | 0,94% | 231.339,00 |
| 16.06.2026 | 52,24 | 53,30 | 50,61 | 51,89 | 0,33% | 242.703,00 |