142,100$
0,36%
Echtzeit-Aktienkurs Grand Canyon Education
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 140,35 | 143,83 | 140,02 | 141,96 | 0,26% | 300.978,00 |
| 18.06.2026 | 141,71 | 142,90 | 140,23 | 141,59 | -0,60% | 1.043.895,00 |
| 17.06.2026 | 142,79 | 144,12 | 140,94 | 142,45 | -1,36% | 455.472,00 |
| 16.06.2026 | 144,35 | 146,04 | 141,60 | 144,41 | 0,93% | 383.380,00 |
| 15.06.2026 | 146,78 | 150,12 | 141,55 | 143,08 | -2,99% | 499.159,00 |
| 12.06.2026 | 151,66 | 151,95 | 147,26 | 147,49 | -3,04% | 342.012,00 |
| 11.06.2026 | 150,03 | 152,57 | 149,03 | 152,12 | 0,95% | 573.368,00 |
| 10.06.2026 | 149,65 | 152,25 | 149,04 | 150,69 | 0,76% | 300.739,00 |
| 09.06.2026 | 148,61 | 153,04 | 147,03 | 149,55 | 0,65% | 297.667,00 |
| 08.06.2026 | 151,31 | 152,75 | 148,21 | 148,59 | -2,61% | 243.157,00 |
| 05.06.2026 | 151,93 | 153,99 | 150,99 | 152,57 | 1,23% | 281.567,00 |
| 04.06.2026 | 151,89 | 155,20 | 150,20 | 150,71 | 1,36% | 318.229,00 |
| 03.06.2026 | 150,04 | 150,27 | 145,00 | 148,69 | -2,06% | 392.918,00 |
| 02.06.2026 | 151,06 | 154,04 | 149,63 | 151,82 | -0,20% | 251.914,00 |
| 01.06.2026 | 149,83 | 153,15 | 149,13 | 152,12 | 1,51% | 423.679,00 |
| 29.05.2026 | 150,56 | 152,26 | 148,80 | 149,85 | -0,47% | 297.795,00 |
| 28.05.2026 | 151,88 | 154,05 | 150,29 | 150,56 | -0,87% | 172.055,00 |
| 27.05.2026 | 155,13 | 156,14 | 151,66 | 151,88 | -1,84% | 215.169,00 |
| 26.05.2026 | 155,11 | 156,19 | 153,16 | 154,73 | -1,26% | 160.407,00 |
| 22.05.2026 | 156,79 | 158,03 | 155,29 | 156,70 | -0,19% | 161.170,00 |
| 21.05.2026 | 157,29 | 157,68 | 153,68 | 157,00 | -1,08% | 186.331,00 |
| 20.05.2026 | 159,17 | 159,48 | 156,43 | 158,71 | -0,40% | 156.461,00 |
| 19.05.2026 | 161,99 | 164,09 | 159,26 | 159,34 | -1,04% | 200.885,00 |
| 18.05.2026 | 158,24 | 162,84 | 156,80 | 161,01 | 2,00% | 224.336,00 |
| 15.05.2026 | 161,30 | 163,44 | 156,53 | 157,86 | -1,60% | 230.613,00 |
| 14.05.2026 | 162,23 | 163,16 | 159,66 | 160,43 | -0,19% | 379.410,00 |
| 13.05.2026 | 160,41 | 161,46 | 157,39 | 160,73 | -0,33% | 351.957,00 |
| 12.05.2026 | 163,48 | 164,20 | 160,27 | 161,26 | -0,43% | 275.736,00 |
| 11.05.2026 | 165,17 | 166,28 | 159,76 | 161,96 | -2,49% | 299.987,00 |
| 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 |