218,230$
-0,59%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 219,33 | 220,79 | 216,51 | 218,18 | -0,64% | 190.156,00 |
| 30.09.2025 | 216,84 | 220,22 | 216,37 | 219,59 | 0,79% | 172.788,00 |
| 29.09.2025 | 216,31 | 218,30 | 213,19 | 217,87 | 0,43% | 154.618,00 |
| 26.09.2025 | 214,63 | 217,29 | 213,81 | 216,94 | 1,23% | 253.349,00 |
| 25.09.2025 | 211,17 | 214,58 | 208,70 | 214,30 | 1,48% | 201.197,00 |
| 24.09.2025 | 212,05 | 213,29 | 211,10 | 211,17 | -0,69% | 137.754,00 |
| 23.09.2025 | 211,51 | 214,14 | 211,51 | 212,63 | 0,32% | 220.198,00 |
| 22.09.2025 | 209,93 | 213,48 | 209,87 | 211,96 | 1,02% | 270.890,00 |
| 19.09.2025 | 210,08 | 210,66 | 207,87 | 209,82 | 0,34% | 594.673,00 |
| 18.09.2025 | 208,78 | 210,18 | 207,84 | 209,10 | 0,03% | 194.134,00 |
| 17.09.2025 | 207,45 | 210,70 | 207,10 | 209,04 | 0,60% | 174.192,00 |
| 16.09.2025 | 206,59 | 208,66 | 204,77 | 207,80 | 0,64% | 208.493,00 |
| 15.09.2025 | 209,66 | 210,12 | 205,26 | 206,48 | -1,52% | 156.744,00 |
| 12.09.2025 | 209,50 | 211,31 | 200,20 | 209,66 | 0,08% | 185.402,00 |
| 11.09.2025 | 203,49 | 209,62 | 202,76 | 209,50 | 3,46% | 233.900,00 |
| 10.09.2025 | 204,31 | 205,36 | 201,73 | 202,49 | -1,36% | 236.539,00 |
| 09.09.2025 | 206,27 | 206,67 | 203,63 | 205,29 | -0,08% | 206.400,00 |
| 08.09.2025 | 204,75 | 206,16 | 202,93 | 205,45 | 0,57% | 244.720,00 |
| 05.09.2025 | 205,31 | 206,45 | 201,19 | 204,28 | -0,42% | 171.093,00 |
| 04.09.2025 | 204,84 | 207,22 | 202,50 | 205,14 | -0,19% | 204.350,00 |
| 03.09.2025 | 202,17 | 205,75 | 202,16 | 205,53 | 1,16% | 221.368,00 |
| 02.09.2025 | 199,59 | 203,56 | 197,78 | 203,18 | 0,80% | 187.780,00 |
| 29.08.2025 | 201,31 | 201,66 | 194,45 | 201,57 | 0,41% | 331.607,00 |
| 28.08.2025 | 203,23 | 203,48 | 199,53 | 200,74 | -1,37% | 126.490,00 |
| 27.08.2025 | 203,59 | 205,06 | 202,70 | 203,52 | -0,18% | 171.167,00 |
| 26.08.2025 | 203,12 | 205,15 | 202,99 | 203,88 | 0,40% | 288.179,00 |
| 25.08.2025 | 202,21 | 204,61 | 201,63 | 203,07 | -0,16% | 191.040,00 |
| 22.08.2025 | 205,99 | 207,12 | 202,44 | 203,39 | -0,90% | 292.519,00 |
| 21.08.2025 | 201,69 | 205,43 | 197,12 | 205,23 | 1,87% | 265.698,00 |
| 20.08.2025 | 202,68 | 203,70 | 200,05 | 201,47 | -0,74% | 180.535,00 |
| 19.08.2025 | 199,21 | 203,18 | 199,21 | 202,97 | 1,82% | 235.601,00 |
| 18.08.2025 | 197,35 | 200,16 | 194,73 | 199,35 | 0,87% | 229.173,00 |
| 15.08.2025 | 197,14 | 198,75 | 192,18 | 197,64 | 0,79% | 178.077,00 |
| 14.08.2025 | 197,23 | 198,55 | 194,66 | 196,10 | -0,96% | 198.307,00 |
| 13.08.2025 | 198,86 | 198,97 | 195,06 | 198,00 | 0,00% | 341.441,00 |
| 12.08.2025 | 195,92 | 198,37 | 192,43 | 198,00 | 1,13% | 262.825,00 |
| 11.08.2025 | 197,56 | 199,38 | 195,60 | 195,79 | -1,23% | 408.760,00 |
| 08.08.2025 | 195,49 | 199,32 | 191,63 | 198,23 | 1,80% | 588.359,00 |
| 07.08.2025 | 187,00 | 200,55 | 186,57 | 194,73 | 13,18% | 997.051,00 |
| 06.08.2025 | 168,73 | 172,81 | 166,99 | 172,05 | 2,62% | 438.605,00 |
| 05.08.2025 | 170,15 | 171,34 | 167,62 | 167,66 | -1,64% | 266.468,00 |
| 04.08.2025 | 170,87 | 172,22 | 169,10 | 170,46 | 0,18% | 228.635,00 |
| 01.08.2025 | 168,22 | 172,11 | 167,39 | 170,15 | 0,90% | 297.221,00 |
| 31.07.2025 | 169,97 | 171,05 | 165,51 | 168,63 | -1,20% | 226.138,00 |
| 30.07.2025 | 168,89 | 172,02 | 168,45 | 170,67 | 1,28% | 300.133,00 |
| 29.07.2025 | 167,38 | 168,71 | 166,72 | 168,52 | 0,80% | 202.567,00 |
| 28.07.2025 | 168,54 | 168,85 | 164,42 | 167,19 | -0,86% | 374.852,00 |
| 25.07.2025 | 169,33 | 169,62 | 168,05 | 168,64 | -0,03% | 179.672,00 |
| 24.07.2025 | 169,06 | 169,10 | 165,10 | 168,69 | -0,88% | 260.707,00 |
| 23.07.2025 | 169,57 | 170,22 | 167,20 | 170,19 | 0,37% | 242.252,00 |
| 22.07.2025 | 170,32 | 171,09 | 168,73 | 169,57 | -0,31% | 273.027,00 |
| 21.07.2025 | 172,66 | 173,00 | 168,76 | 170,10 | -1,00% | 202.361,00 |
| 18.07.2025 | 171,41 | 172,37 | 169,91 | 171,82 | 0,82% | 208.137,00 |
| 17.07.2025 | 169,83 | 170,98 | 168,75 | 170,42 | 0,62% | 190.324,00 |
| 16.07.2025 | 170,41 | 171,21 | 168,27 | 169,37 | -0,28% | 201.657,00 |
| 15.07.2025 | 172,61 | 172,74 | 169,79 | 169,85 | -1,70% | 156.237,00 |
| 14.07.2025 | 173,24 | 174,65 | 172,30 | 172,78 | -0,01% | 155.252,00 |
| 11.07.2025 | 174,30 | 175,20 | 172,12 | 172,79 | -0,83% | 163.304,00 |
| 10.07.2025 | 176,68 | 177,49 | 173,95 | 174,23 | -1,21% | 167.320,00 |
| 09.07.2025 | 178,27 | 178,27 | 174,83 | 176,36 | -1,32% | 225.284,00 |
| 08.07.2025 | 180,08 | 181,54 | 178,07 | 178,72 | -0,62% | 261.592,00 |
| 07.07.2025 | 181,94 | 184,01 | 179,21 | 179,84 | -1,96% | 228.068,00 |
| 03.07.2025 | 183,18 | 185,29 | 180,54 | 183,43 | 0,52% | 135.459,00 |
| 02.07.2025 | 188,47 | 190,11 | 180,57 | 182,49 | -3,59% | 253.920,00 |
| 01.07.2025 | 189,06 | 191,00 | 187,99 | 189,29 | 0,20% | 182.424,00 |
| 30.06.2025 | 189,95 | 191,34 | 186,76 | 188,92 | -0,28% | 198.132,00 |
| 27.06.2025 | 187,16 | 191,81 | 185,43 | 189,45 | 1,41% | 364.547,00 |
| 26.06.2025 | 185,49 | 186,81 | 184,50 | 186,81 | 0,72% | 144.632,00 |
| 25.06.2025 | 189,87 | 189,99 | 184,92 | 185,47 | -1,91% | 167.007,00 |
| 24.06.2025 | 191,95 | 191,95 | 188,67 | 189,08 | -1,35% | 126.046,00 |
| 23.06.2025 | 189,04 | 192,68 | 187,96 | 191,67 | 1,63% | 147.044,00 |
| 20.06.2025 | 189,07 | 190,31 | 188,31 | 188,59 | 0,13% | 685.112,00 |
| 18.06.2025 | 186,33 | 189,15 | 185,76 | 188,34 | 1,44% | 206.430,00 |
| 17.06.2025 | 186,52 | 187,20 | 183,63 | 185,66 | -0,55% | 184.710,00 |
| 16.06.2025 | 186,01 | 190,07 | 185,57 | 186,69 | 0,99% | 191.927,00 |
| 13.06.2025 | 182,01 | 185,75 | 181,20 | 184,86 | 0,60% | 229.596,00 |
| 12.06.2025 | 183,36 | 186,10 | 182,63 | 183,75 | 0,13% | 222.709,00 |
| 11.06.2025 | 183,64 | 185,41 | 182,81 | 183,51 | 0,03% | 166.302,00 |
| 10.06.2025 | 186,03 | 186,53 | 182,66 | 183,45 | -1,13% | 144.737,00 |
| 09.06.2025 | 194,43 | 195,30 | 183,66 | 185,54 | -4,46% | 273.064,00 |
| 06.06.2025 | 191,76 | 194,32 | 189,58 | 194,20 | 1,92% | 225.492,00 |
| 05.06.2025 | 194,79 | 196,30 | 188,83 | 190,54 | -2,20% | 274.563,00 |
| 04.06.2025 | 197,35 | 199,41 | 193,02 | 194,83 | -1,28% | 262.238,00 |
| 03.06.2025 | 200,43 | 202,01 | 193,33 | 197,35 | -1,70% | 183.144,00 |
| 02.06.2025 | 196,89 | 201,08 | 195,28 | 200,76 | 1,47% | 194.627,00 |
| 30.05.2025 | 194,83 | 198,32 | 194,45 | 197,85 | 1,27% | 192.760,00 |
| 29.05.2025 | 196,12 | 196,98 | 194,50 | 195,36 | -0,11% | 106.200,00 |
| 28.05.2025 | 196,44 | 197,78 | 195,06 | 195,57 | -0,65% | 125.861,00 |
| 27.05.2025 | 195,46 | 196,98 | 193,64 | 196,84 | 1,38% | 155.732,00 |
| 23.05.2025 | 192,87 | 195,83 | 192,52 | 194,17 | 0,39% | 117.078,00 |
| 22.05.2025 | 193,26 | 195,29 | 193,12 | 193,41 | -0,30% | 136.364,00 |
| 21.05.2025 | 195,68 | 196,70 | 193,29 | 193,99 | -1,58% | 133.513,00 |
| 20.05.2025 | 197,26 | 197,88 | 196,55 | 197,11 | -0,44% | 104.574,00 |
| 19.05.2025 | 196,45 | 198,09 | 195,61 | 197,98 | 0,27% | 147.818,00 |
| 16.05.2025 | 195,56 | 197,44 | 194,70 | 197,44 | 0,87% | 166.228,00 |
| 15.05.2025 | 194,85 | 196,65 | 194,85 | 195,74 | 0,77% | 134.714,00 |
| 14.05.2025 | 194,21 | 197,38 | 192,35 | 194,25 | -0,43% | 201.945,00 |
| 13.05.2025 | 195,82 | 197,13 | 194,86 | 195,09 | -0,33% | 211.760,00 |
| 12.05.2025 | 198,27 | 198,58 | 194,58 | 195,73 | -0,19% | 256.215,00 |
| 09.05.2025 | 192,22 | 197,00 | 191,61 | 196,10 | 1,69% | 334.003,00 |