161,880$
-2,53%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 164,76 | 167,80 | 159,72 | 161,71 | -2,64% | 26.967,00 |
| 08.05.2026 | 165,87 | 167,60 | 164,16 | 166,09 | 0,86% | 286.881,00 |
| 07.05.2026 | 164,51 | 167,05 | 163,50 | 164,67 | 0,23% | 237.431,00 |
| 06.05.2026 | 170,50 | 170,50 | 164,29 | 164,29 | -2,91% | 279.439,00 |
| 05.05.2026 | 165,99 | 170,05 | 165,18 | 169,22 | 1,81% | 230.752,00 |
| 04.05.2026 | 163,41 | 168,62 | 163,41 | 166,21 | 1,71% | 410.784,00 |
| 01.05.2026 | 172,89 | 174,75 | 160,13 | 163,41 | -3,66% | 435.601,00 |
| 30.04.2026 | 167,62 | 170,71 | 166,65 | 169,61 | 0,19% | 316.327,00 |
| 29.04.2026 | 167,14 | 170,35 | 166,45 | 169,29 | 0,86% | 249.837,00 |
| 28.04.2026 | 166,21 | 169,41 | 164,16 | 167,84 | 1,48% | 222.737,00 |
| 27.04.2026 | 163,81 | 166,49 | 162,80 | 165,40 | 1,17% | 194.859,00 |
| 24.04.2026 | 165,77 | 167,35 | 161,12 | 163,49 | -0,94% | 269.389,00 |
| 23.04.2026 | 172,45 | 174,25 | 161,00 | 165,04 | -4,68% | 410.437,00 |
| 22.04.2026 | 174,03 | 174,32 | 170,74 | 173,15 | -0,28% | 239.338,00 |
| 21.04.2026 | 174,96 | 175,66 | 172,44 | 173,63 | -0,65% | 204.175,00 |
| 20.04.2026 | 174,40 | 176,06 | 174,40 | 174,76 | -0,09% | 140.952,00 |
| 17.04.2026 | 172,71 | 175,37 | 171,00 | 174,92 | 1,74% | 188.120,00 |
| 16.04.2026 | 169,81 | 174,07 | 169,81 | 171,92 | 1,14% | 272.804,00 |
| 15.04.2026 | 168,70 | 171,85 | 167,64 | 169,98 | 0,76% | 181.204,00 |
| 14.04.2026 | 165,35 | 169,13 | 165,00 | 168,70 | 1,87% | 182.141,00 |
| 13.04.2026 | 166,47 | 168,54 | 163,96 | 165,61 | -0,55% | 245.177,00 |
| 10.04.2026 | 167,73 | 168,82 | 164,47 | 166,52 | -0,86% | 191.603,00 |
| 09.04.2026 | 171,73 | 171,73 | 166,60 | 167,97 | -2,23% | 198.704,00 |
| 08.04.2026 | 173,30 | 176,30 | 171,30 | 171,80 | 0,29% | 265.103,00 |
| 07.04.2026 | 172,95 | 174,55 | 169,48 | 171,30 | -0,80% | 361.702,00 |
| 06.04.2026 | 171,02 | 173,05 | 169,68 | 172,69 | 0,78% | 199.991,00 |
| 02.04.2026 | 171,83 | 173,02 | 168,85 | 171,36 | 0,09% | 190.794,00 |
| 01.04.2026 | 169,49 | 172,14 | 167,14 | 171,20 | 0,62% | 225.146,00 |
| 31.03.2026 | 168,48 | 171,63 | 166,93 | 170,15 | 1,24% | 227.548,00 |
| 30.03.2026 | 166,81 | 168,27 | 164,33 | 168,06 | 0,89% | 209.270,00 |
| 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 |