45,180$
0,11%
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.06.2026 | 52,13 | 53,03 | 50,88 | 51,72 | -0,79% | 256.839,00 |
| 12.06.2026 | 53,61 | 54,72 | 51,93 | 52,13 | -2,76% | 114.853,00 |
| 11.06.2026 | 54,08 | 54,86 | 53,36 | 53,61 | -0,52% | 170.829,00 |
| 10.06.2026 | 52,84 | 54,40 | 51,95 | 53,89 | 2,82% | 142.888,00 |
| 09.06.2026 | 52,10 | 52,65 | 50,67 | 52,41 | 1,08% | 174.176,00 |
| 08.06.2026 | 52,63 | 53,55 | 50,89 | 51,85 | -1,52% | 215.279,00 |
| 05.06.2026 | 53,04 | 54,53 | 52,58 | 52,65 | -0,59% | 144.458,00 |
| 04.06.2026 | 53,10 | 54,61 | 52,91 | 52,97 | 1,08% | 243.565,00 |
| 03.06.2026 | 52,14 | 52,53 | 51,74 | 52,40 | 0,23% | 146.837,00 |
| 02.06.2026 | 51,14 | 52,38 | 50,70 | 52,28 | 1,79% | 159.730,00 |
| 01.06.2026 | 49,81 | 51,74 | 49,80 | 51,36 | 3,82% | 159.566,00 |
| 29.05.2026 | 51,02 | 51,27 | 49,24 | 49,47 | -2,96% | 410.298,00 |
| 28.05.2026 | 52,40 | 53,57 | 50,79 | 50,98 | -1,77% | 183.369,00 |
| 27.05.2026 | 52,73 | 53,57 | 51,81 | 51,90 | -1,48% | 193.407,00 |
| 26.05.2026 | 51,59 | 52,79 | 51,22 | 52,68 | 2,29% | 171.565,00 |
| 22.05.2026 | 51,78 | 52,61 | 51,41 | 51,50 | -0,17% | 136.404,00 |
| 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 |