166,270$
-0,07%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 163,32 | 166,72 | 162,03 | 166,22 | -0,10% | 26.156,00 |
| 06.03.2026 | 163,86 | 166,61 | 162,20 | 166,38 | 0,90% | 511,00 |
| 05.03.2026 | 162,63 | 165,63 | 160,57 | 164,89 | 1,38% | 362.887,00 |
| 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 |