83,780$
2,16%
Echtzeit-Aktienkurs Strategic Education
Bid:
Ask:
Aktienkurse zur Strategic Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 82,14 | 84,12 | 81,92 | 83,82 | 2,21% | 166.626,00 |
| 19.09.2025 | 83,20 | 84,12 | 81,74 | 82,01 | -1,25% | 502.877,00 |
| 18.09.2025 | 82,22 | 83,27 | 81,79 | 83,05 | 1,32% | 174.739,00 |
| 17.09.2025 | 81,28 | 83,19 | 81,16 | 81,97 | 0,66% | 183.007,00 |
| 16.09.2025 | 80,85 | 81,98 | 79,87 | 81,43 | 0,40% | 249.475,00 |
| 15.09.2025 | 82,95 | 83,50 | 80,98 | 81,11 | -2,07% | 227.898,00 |
| 12.09.2025 | 83,77 | 84,18 | 82,80 | 82,82 | -1,84% | 199.856,00 |
| 11.09.2025 | 81,42 | 84,41 | 81,23 | 84,37 | 3,97% | 162.686,00 |
| 10.09.2025 | 82,31 | 82,31 | 80,66 | 81,15 | -1,67% | 141.405,00 |
| 09.09.2025 | 83,39 | 83,39 | 80,92 | 82,53 | -0,72% | 137.642,00 |
| 08.09.2025 | 82,56 | 83,72 | 81,49 | 83,13 | 1,43% | 188.156,00 |
| 05.09.2025 | 82,33 | 83,78 | 81,20 | 81,96 | -1,25% | 109.295,00 |
| 04.09.2025 | 82,88 | 83,39 | 82,45 | 83,00 | 0,27% | 140.888,00 |
| 03.09.2025 | 82,24 | 83,71 | 81,92 | 82,78 | 0,16% | 173.411,00 |
| 02.09.2025 | 81,23 | 82,66 | 80,54 | 82,65 | 1,60% | 196.207,00 |
| 29.08.2025 | 81,80 | 81,80 | 80,18 | 81,35 | -0,20% | 130.400,00 |
| 28.08.2025 | 81,64 | 82,10 | 80,28 | 81,51 | -0,11% | 147.792,00 |
| 27.08.2025 | 80,85 | 81,62 | 80,56 | 81,60 | 0,54% | 113.581,00 |
| 26.08.2025 | 81,63 | 82,49 | 81,16 | 81,16 | -0,81% | 141.796,00 |
| 25.08.2025 | 82,21 | 82,50 | 81,46 | 81,83 | -0,26% | 115.771,00 |
| 22.08.2025 | 81,10 | 82,39 | 80,68 | 82,04 | 1,88% | 131.976,00 |
| 21.08.2025 | 78,81 | 80,67 | 78,81 | 80,52 | 1,45% | 143.280,00 |
| 20.08.2025 | 79,79 | 79,85 | 78,87 | 79,37 | 0,00% | 112.151,00 |
| 19.08.2025 | 79,30 | 80,50 | 78,74 | 79,37 | 0,48% | 124.446,00 |
| 18.08.2025 | 78,42 | 79,18 | 77,89 | 78,99 | 0,83% | 99.492,00 |
| 15.08.2025 | 78,16 | 78,49 | 77,19 | 78,34 | 0,56% | 135.854,00 |
| 14.08.2025 | 78,56 | 78,68 | 77,32 | 77,90 | -1,09% | 103.635,00 |
| 13.08.2025 | 78,11 | 79,47 | 77,95 | 78,76 | 0,83% | 112.012,00 |
| 12.08.2025 | 76,25 | 78,13 | 75,49 | 78,11 | 2,86% | 141.551,00 |
| 11.08.2025 | 77,28 | 77,88 | 75,68 | 75,94 | -1,80% | 142.639,00 |
| 08.08.2025 | 77,26 | 78,11 | 75,38 | 77,33 | 0,25% | 156.720,00 |
| 07.08.2025 | 78,14 | 78,91 | 76,30 | 77,14 | -1,23% | 166.695,00 |
| 06.08.2025 | 75,28 | 78,30 | 74,99 | 78,10 | 4,36% | 268.915,00 |
| 05.08.2025 | 74,20 | 75,20 | 73,30 | 74,84 | 1,31% | 213.485,00 |
| 04.08.2025 | 74,89 | 75,17 | 72,89 | 73,87 | -1,35% | 160.188,00 |
| 01.08.2025 | 74,00 | 75,14 | 73,61 | 74,88 | 0,99% | 225.967,00 |
| 31.07.2025 | 73,56 | 75,20 | 72,25 | 74,15 | -0,14% | 334.644,00 |
| 30.07.2025 | 75,39 | 78,45 | 73,07 | 74,25 | -6,66% | 313.927,00 |
| 29.07.2025 | 79,48 | 79,88 | 78,56 | 79,55 | 0,82% | 187.576,00 |
| 28.07.2025 | 78,31 | 79,19 | 78,09 | 78,90 | 0,64% | 211.431,00 |
| 25.07.2025 | 77,94 | 79,21 | 77,56 | 78,40 | 0,99% | 241.143,00 |
| 24.07.2025 | 77,61 | 78,76 | 77,01 | 77,63 | -0,59% | 228.554,00 |
| 23.07.2025 | 78,00 | 79,10 | 76,23 | 78,09 | 0,50% | 195.850,00 |
| 22.07.2025 | 77,61 | 78,36 | 77,33 | 77,70 | 0,05% | 201.926,00 |
| 21.07.2025 | 79,67 | 80,54 | 77,32 | 77,66 | -2,20% | 180.975,00 |
| 18.07.2025 | 80,59 | 80,73 | 79,33 | 79,41 | -0,76% | 119.516,00 |
| 17.07.2025 | 79,36 | 80,29 | 79,05 | 80,02 | 0,83% | 147.681,00 |
| 16.07.2025 | 79,45 | 79,91 | 78,88 | 79,36 | 0,29% | 155.896,00 |
| 15.07.2025 | 79,79 | 80,35 | 78,95 | 79,13 | -0,49% | 151.234,00 |
| 14.07.2025 | 80,17 | 80,56 | 79,20 | 79,52 | -0,87% | 141.565,00 |
| 11.07.2025 | 80,56 | 80,86 | 79,97 | 80,22 | -1,01% | 128.508,00 |
| 10.07.2025 | 80,56 | 81,86 | 80,56 | 81,04 | 0,21% | 235.280,00 |
| 09.07.2025 | 81,69 | 82,18 | 80,06 | 80,87 | -0,26% | 184.555,00 |
| 08.07.2025 | 80,85 | 82,49 | 80,55 | 81,08 | 0,38% | 240.359,00 |
| 07.07.2025 | 83,25 | 83,25 | 80,60 | 80,77 | -3,21% | 144.877,00 |
| 03.07.2025 | 84,43 | 85,80 | 81,84 | 83,45 | -0,77% | 95.607,00 |
| 02.07.2025 | 85,97 | 86,45 | 82,14 | 84,10 | -2,31% | 183.002,00 |
| 01.07.2025 | 84,95 | 87,04 | 84,39 | 86,09 | 1,13% | 145.613,00 |
| 30.06.2025 | 85,92 | 86,36 | 84,29 | 85,13 | -0,88% | 141.633,00 |
| 27.06.2025 | 86,42 | 86,88 | 85,32 | 85,89 | -0,28% | 441.845,00 |
| 26.06.2025 | 85,25 | 86,17 | 84,93 | 86,13 | 1,26% | 93.201,00 |
| 25.06.2025 | 87,07 | 87,07 | 85,01 | 85,06 | -1,74% | 103.762,00 |
| 24.06.2025 | 87,69 | 88,50 | 86,17 | 86,57 | -0,54% | 176.191,00 |
| 23.06.2025 | 86,23 | 87,13 | 85,40 | 87,04 | 0,97% | 165.330,00 |
| 20.06.2025 | 84,29 | 86,51 | 84,29 | 86,20 | 2,36% | 352.241,00 |
| 18.06.2025 | 83,42 | 84,72 | 83,41 | 84,21 | 0,59% | 157.728,00 |
| 17.06.2025 | 83,53 | 84,56 | 82,90 | 83,72 | -0,42% | 118.260,00 |
| 16.06.2025 | 84,59 | 85,02 | 83,78 | 84,07 | 0,14% | 115.969,00 |
| 13.06.2025 | 83,25 | 84,25 | 82,84 | 83,95 | -0,53% | 101.900,00 |
| 12.06.2025 | 84,39 | 84,89 | 83,68 | 84,40 | -0,14% | 122.288,00 |
| 11.06.2025 | 83,03 | 84,86 | 83,03 | 84,52 | 1,87% | 171.416,00 |
| 10.06.2025 | 85,89 | 86,42 | 82,59 | 82,97 | -2,95% | 243.439,00 |
| 09.06.2025 | 89,50 | 89,77 | 85,18 | 85,49 | -4,38% | 213.453,00 |
| 06.06.2025 | 90,59 | 91,13 | 88,99 | 89,41 | -0,21% | 131.848,00 |
| 05.06.2025 | 90,77 | 91,15 | 89,28 | 89,60 | -1,64% | 129.928,00 |
| 04.06.2025 | 91,72 | 92,22 | 90,60 | 91,09 | -0,81% | 106.486,00 |
| 03.06.2025 | 92,12 | 93,45 | 90,86 | 91,83 | -0,47% | 155.266,00 |
| 02.06.2025 | 90,82 | 92,56 | 90,14 | 92,26 | 1,13% | 133.358,00 |
| 30.05.2025 | 90,22 | 91,61 | 89,52 | 91,23 | 1,12% | 146.895,00 |
| 29.05.2025 | 90,14 | 90,92 | 89,28 | 90,22 | 0,29% | 163.839,00 |
| 28.05.2025 | 89,71 | 90,30 | 89,05 | 89,96 | 0,46% | 101.952,00 |
| 27.05.2025 | 88,09 | 89,76 | 87,62 | 89,55 | 2,37% | 176.250,00 |
| 23.05.2025 | 86,13 | 87,72 | 86,12 | 87,48 | -0,10% | 122.961,00 |
| 22.05.2025 | 88,14 | 88,93 | 87,51 | 87,57 | -0,91% | 116.721,00 |
| 21.05.2025 | 89,44 | 89,86 | 88,11 | 88,37 | -2,03% | 116.125,00 |
| 20.05.2025 | 90,29 | 90,97 | 89,75 | 90,20 | -0,42% | 171.871,00 |
| 19.05.2025 | 89,11 | 90,78 | 89,11 | 90,58 | 0,32% | 126.105,00 |
| 16.05.2025 | 88,83 | 90,29 | 88,38 | 90,29 | 1,80% | 245.912,00 |
| 15.05.2025 | 88,29 | 89,29 | 87,49 | 88,69 | 0,51% | 99.182,00 |
| 14.05.2025 | 88,95 | 89,28 | 87,03 | 88,24 | -1,14% | 175.670,00 |
| 13.05.2025 | 89,03 | 89,80 | 88,15 | 89,26 | 0,27% | 226.678,00 |
| 12.05.2025 | 91,31 | 91,50 | 87,50 | 89,02 | -0,27% | 224.182,00 |
| 09.05.2025 | 88,53 | 89,45 | 88,03 | 89,26 | 1,20% | 221.060,00 |
| 08.05.2025 | 88,59 | 89,02 | 87,76 | 88,20 | -0,18% | 108.877,00 |
| 07.05.2025 | 88,63 | 89,94 | 87,92 | 88,36 | 0,63% | 315.518,00 |
| 06.05.2025 | 85,49 | 88,11 | 85,49 | 87,81 | 2,00% | 267.703,00 |
| 05.05.2025 | 84,72 | 87,25 | 84,22 | 86,09 | 1,69% | 175.711,00 |
| 02.05.2025 | 82,15 | 84,70 | 82,15 | 84,66 | 4,15% | 256.045,00 |
| 01.05.2025 | 81,24 | 82,58 | 80,87 | 81,29 | -0,36% | 213.922,00 |
| 30.04.2025 | 81,25 | 81,88 | 80,48 | 81,58 | -0,74% | 197.841,00 |