166,770$
-1,57%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 168,83 | 169,88 | 166,10 | 166,58 | -1,70% | 147.194,00 |
| 26.03.2026 | 170,05 | 173,26 | 169,41 | 169,46 | -0,68% | 189.573,00 |
| 25.03.2026 | 168,07 | 171,10 | 164,66 | 170,62 | 1,58% | 441.799,00 |
| 24.03.2026 | 166,98 | 168,93 | 166,04 | 167,97 | 0,07% | 222.697,00 |
| 23.03.2026 | 164,00 | 169,63 | 162,73 | 167,86 | 3,33% | 265.355,00 |
| 20.03.2026 | 164,49 | 164,49 | 161,48 | 162,45 | -1,13% | 459.742,00 |
| 19.03.2026 | 164,35 | 167,24 | 162,47 | 164,31 | 0,18% | 216.706,00 |
| 18.03.2026 | 166,30 | 168,49 | 163,83 | 164,02 | -2,17% | 267.415,00 |
| 17.03.2026 | 163,60 | 167,87 | 163,15 | 167,66 | 2,99% | 198.728,00 |
| 16.03.2026 | 163,99 | 164,00 | 161,40 | 162,79 | -0,72% | 170.889,00 |
| 13.03.2026 | 164,24 | 168,42 | 162,09 | 163,97 | -0,11% | 286.467,00 |
| 12.03.2026 | 161,36 | 166,00 | 161,32 | 164,15 | 1,57% | 235.566,00 |
| 11.03.2026 | 161,68 | 161,95 | 158,86 | 161,61 | 0,30% | 170.215,00 |
| 10.03.2026 | 166,07 | 166,77 | 160,49 | 161,13 | -3,24% | 329.829,00 |
| 09.03.2026 | 164,64 | 166,75 | 162,66 | 166,52 | -0,01% | 187.958,00 |
| 06.03.2026 | 163,86 | 166,61 | 162,20 | 166,54 | 1,06% | 259.904,00 |
| 05.03.2026 | 162,63 | 165,63 | 160,57 | 164,80 | 1,33% | 362.888,00 |
| 04.03.2026 | 165,17 | 166,77 | 162,00 | 162,64 | -1,99% | 203.500,00 |
| 03.03.2026 | 160,51 | 166,15 | 157,20 | 165,94 | 2,36% | 212.668,00 |
| 02.03.2026 | 157,51 | 163,23 | 157,20 | 162,11 | 1,91% | 355.158,00 |
| 27.02.2026 | 158,09 | 159,71 | 155,12 | 159,07 | -0,49% | 467.057,00 |
| 26.02.2026 | 158,59 | 162,10 | 158,57 | 159,85 | 1,88% | 240.736,00 |
| 25.02.2026 | 156,44 | 157,35 | 153,21 | 156,90 | 0,04% | 295.453,00 |
| 24.02.2026 | 154,25 | 158,18 | 154,25 | 156,83 | 1,90% | 306.655,00 |
| 23.02.2026 | 156,11 | 156,11 | 151,17 | 153,90 | -2,17% | 414.997,00 |
| 20.02.2026 | 155,26 | 162,54 | 155,26 | 157,32 | 1,76% | 556.793,00 |
| 19.02.2026 | 165,74 | 166,68 | 149,37 | 154,60 | -7,86% | 999.638,00 |
| 18.02.2026 | 161,73 | 168,49 | 161,62 | 167,79 | 3,35% | 470.615,00 |
| 17.02.2026 | 162,13 | 164,13 | 159,10 | 162,35 | 0,78% | 259.536,00 |
| 13.02.2026 | 157,42 | 161,73 | 155,58 | 161,09 | 2,42% | 335.410,00 |
| 12.02.2026 | 159,85 | 162,31 | 151,91 | 157,28 | -1,88% | 412.334,00 |
| 11.02.2026 | 169,71 | 169,76 | 160,00 | 160,29 | -5,52% | 280.183,00 |
| 10.02.2026 | 167,06 | 171,38 | 167,06 | 169,65 | 0,87% | 178.527,00 |
| 09.02.2026 | 169,14 | 169,84 | 164,16 | 168,19 | -0,90% | 206.972,00 |
| 06.02.2026 | 168,28 | 171,79 | 167,17 | 169,72 | 1,06% | 199.450,00 |
| 05.02.2026 | 168,80 | 174,51 | 164,24 | 167,94 | 0,57% | 198.447,00 |
| 04.02.2026 | 164,27 | 168,72 | 163,52 | 166,98 | 1,49% | 244.964,00 |
| 03.02.2026 | 173,84 | 174,41 | 163,82 | 164,53 | -6,06% | 449.798,00 |
| 02.02.2026 | 174,96 | 178,33 | 174,51 | 175,15 | 0,75% | 189.764,00 |
| 30.01.2026 | 171,79 | 175,89 | 169,94 | 173,84 | 0,75% | 301.943,00 |
| 29.01.2026 | 176,22 | 176,57 | 169,09 | 172,54 | -1,37% | 248.402,00 |
| 28.01.2026 | 175,75 | 179,14 | 174,32 | 174,93 | 0,48% | 232.715,00 |
| 27.01.2026 | 175,55 | 177,63 | 172,45 | 174,09 | -0,68% | 199.321,00 |
| 26.01.2026 | 178,77 | 180,56 | 173,74 | 175,28 | -1,52% | 222.267,00 |
| 23.01.2026 | 179,65 | 180,50 | 175,68 | 177,99 | -0,95% | 345.526,00 |
| 22.01.2026 | 181,55 | 182,16 | 177,68 | 179,70 | -0,43% | 305.991,00 |
| 21.01.2026 | 179,98 | 181,87 | 178,09 | 180,48 | 1,39% | 255.689,00 |
| 20.01.2026 | 177,70 | 178,50 | 176,14 | 178,00 | -0,16% | 244.160,00 |
| 16.01.2026 | 179,36 | 180,65 | 175,82 | 178,29 | -0,95% | 363.886,00 |
| 15.01.2026 | 178,23 | 181,30 | 176,09 | 180,00 | 1,51% | 229.471,00 |
| 14.01.2026 | 174,00 | 177,76 | 173,01 | 177,32 | 1,70% | 264.726,00 |
| 13.01.2026 | 177,81 | 178,38 | 171,87 | 174,35 | -1,52% | 340.066,00 |
| 12.01.2026 | 175,38 | 177,93 | 174,63 | 177,05 | 0,36% | 285.252,00 |
| 09.01.2026 | 174,50 | 177,21 | 173,02 | 176,41 | 0,63% | 298.256,00 |
| 08.01.2026 | 167,71 | 175,34 | 167,71 | 175,30 | 4,03% | 520.170,00 |
| 07.01.2026 | 171,20 | 171,74 | 167,68 | 168,51 | -1,44% | 271.156,00 |
| 06.01.2026 | 171,18 | 172,01 | 168,09 | 170,97 | -0,38% | 225.426,00 |
| 05.01.2026 | 165,20 | 174,22 | 165,20 | 171,62 | 3,77% | 378.932,00 |
| 02.01.2026 | 165,98 | 166,57 | 163,45 | 165,39 | -0,55% | 369.641,00 |
| 31.12.2025 | 166,27 | 167,90 | 164,57 | 166,31 | -0,41% | 195.719,00 |
| 30.12.2025 | 167,75 | 168,43 | 166,12 | 167,00 | -0,73% | 188.103,00 |
| 29.12.2025 | 167,79 | 168,86 | 167,36 | 168,22 | -0,07% | 228.425,00 |
| 26.12.2025 | 167,63 | 169,36 | 167,55 | 168,34 | 0,08% | 152.590,00 |
| 24.12.2025 | 167,64 | 169,49 | 167,64 | 168,21 | 0,02% | 107.123,00 |
| 23.12.2025 | 167,85 | 169,78 | 166,86 | 168,17 | 0,10% | 191.704,00 |
| 22.12.2025 | 165,82 | 169,44 | 164,69 | 168,00 | 1,25% | 363.367,00 |
| 19.12.2025 | 164,84 | 167,76 | 164,78 | 165,93 | 0,66% | 907.262,00 |
| 18.12.2025 | 165,90 | 167,24 | 164,25 | 164,84 | -0,63% | 345.001,00 |
| 17.12.2025 | 164,51 | 167,13 | 163,44 | 165,89 | 0,40% | 495.471,00 |
| 16.12.2025 | 161,36 | 166,87 | 158,98 | 165,23 | 2,40% | 520.916,00 |
| 15.12.2025 | 159,61 | 165,70 | 159,00 | 161,36 | 2,78% | 439.563,00 |
| 12.12.2025 | 159,45 | 159,48 | 156,13 | 157,00 | -0,73% | 350.902,00 |
| 11.12.2025 | 156,70 | 158,60 | 155,39 | 158,15 | 1,55% | 371.899,00 |
| 10.12.2025 | 154,72 | 158,67 | 153,65 | 155,74 | 0,48% | 544.603,00 |
| 09.12.2025 | 150,83 | 157,90 | 149,83 | 155,00 | 2,78% | 571.168,00 |
| 08.12.2025 | 152,85 | 153,97 | 150,20 | 150,81 | -1,68% | 385.798,00 |
| 05.12.2025 | 155,60 | 157,69 | 153,06 | 153,39 | -1,50% | 299.415,00 |
| 04.12.2025 | 154,31 | 156,45 | 154,31 | 155,72 | 1,30% | 345.010,00 |
| 03.12.2025 | 156,84 | 158,09 | 153,39 | 153,72 | -1,87% | 453.538,00 |
| 02.12.2025 | 158,06 | 158,74 | 155,90 | 156,65 | -0,89% | 411.434,00 |
| 01.12.2025 | 156,08 | 160,70 | 155,37 | 158,06 | 0,20% | 496.729,00 |
| 28.11.2025 | 157,36 | 159,21 | 155,87 | 157,74 | 0,84% | 175.791,00 |
| 26.11.2025 | 155,23 | 157,34 | 155,23 | 156,43 | 0,78% | 354.206,00 |
| 25.11.2025 | 155,79 | 160,55 | 154,77 | 155,23 | -0,01% | 394.173,00 |
| 24.11.2025 | 160,19 | 160,19 | 154,36 | 155,24 | -3,09% | 449.474,00 |
| 21.11.2025 | 159,08 | 161,29 | 159,08 | 160,19 | 1,46% | 409.380,00 |
| 20.11.2025 | 162,12 | 167,50 | 157,61 | 157,88 | -2,35% | 420.296,00 |
| 19.11.2025 | 163,69 | 165,30 | 160,95 | 161,69 | -1,42% | 426.273,00 |
| 18.11.2025 | 164,00 | 165,71 | 162,17 | 164,02 | 0,56% | 266.458,00 |
| 17.11.2025 | 167,60 | 167,71 | 162,87 | 163,11 | -2,78% | 336.965,00 |
| 14.11.2025 | 169,49 | 173,29 | 166,88 | 167,78 | -0,76% | 311.697,00 |
| 13.11.2025 | 169,84 | 173,21 | 167,52 | 169,07 | -0,44% | 373.166,00 |
| 12.11.2025 | 168,80 | 172,51 | 168,80 | 169,82 | 0,44% | 466.855,00 |
| 11.11.2025 | 163,67 | 170,72 | 163,67 | 169,07 | 3,57% | 396.462,00 |
| 10.11.2025 | 166,10 | 168,31 | 163,00 | 163,25 | -1,72% | 387.848,00 |
| 07.11.2025 | 168,43 | 171,12 | 163,49 | 166,10 | -0,57% | 442.940,00 |
| 06.11.2025 | 163,39 | 169,74 | 153,82 | 167,05 | -6,30% | 1.267.348,00 |
| 05.11.2025 | 185,56 | 187,10 | 177,50 | 178,28 | -3,56% | 621.735,00 |
| 04.11.2025 | 183,26 | 186,51 | 181,39 | 184,86 | 0,87% | 452.330,00 |
| 03.11.2025 | 188,52 | 188,83 | 180,18 | 183,26 | -2,68% | 702.256,00 |