78,860$
-1,41%
Echtzeit-Aktienkurs Strategic Education
Bid:
Ask:
Aktienkurse zur Strategic Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 79,16 | 79,85 | 76,02 | 78,81 | -1,40% | 269.702,00 |
| 20.05.2026 | 80,04 | 80,28 | 78,71 | 79,93 | -0,21% | 230.697,00 |
| 19.05.2026 | 81,50 | 82,08 | 79,89 | 80,10 | -1,10% | 271.762,00 |
| 18.05.2026 | 78,77 | 81,35 | 77,79 | 80,99 | 2,79% | 264.864,00 |
| 15.05.2026 | 79,04 | 79,30 | 78,09 | 78,79 | -0,25% | 279.719,00 |
| 14.05.2026 | 79,24 | 80,07 | 78,86 | 78,99 | 0,32% | 238.982,00 |
| 13.05.2026 | 78,26 | 79,18 | 77,70 | 78,74 | 0,27% | 355.904,00 |
| 12.05.2026 | 78,03 | 79,00 | 77,70 | 78,53 | 1,09% | 210.564,00 |
| 11.05.2026 | 80,18 | 80,99 | 76,71 | 77,68 | -3,12% | 210.749,00 |
| 08.05.2026 | 78,99 | 80,33 | 78,48 | 80,18 | 1,35% | 209.100,00 |
| 07.05.2026 | 78,50 | 80,23 | 78,09 | 79,11 | 0,65% | 258.109,00 |
| 06.05.2026 | 78,91 | 79,87 | 78,53 | 78,60 | -0,38% | 282.635,00 |
| 05.05.2026 | 77,00 | 79,15 | 76,42 | 78,90 | 2,45% | 239.370,00 |
| 04.05.2026 | 77,96 | 79,48 | 76,47 | 77,01 | -1,57% | 447.991,00 |
| 01.05.2026 | 79,67 | 79,67 | 77,65 | 78,24 | -0,15% | 289.690,00 |
| 30.04.2026 | 78,98 | 79,53 | 77,24 | 78,36 | -0,72% | 298.675,00 |
| 29.04.2026 | 77,00 | 79,35 | 76,36 | 78,93 | 1,49% | 280.245,00 |
| 28.04.2026 | 76,86 | 78,46 | 76,09 | 77,77 | 2,38% | 317.652,00 |
| 27.04.2026 | 73,53 | 76,76 | 73,53 | 75,96 | 3,30% | 448.337,00 |
| 24.04.2026 | 73,27 | 74,42 | 71,63 | 73,53 | 1,86% | 522.219,00 |
| 23.04.2026 | 74,83 | 77,71 | 69,70 | 72,19 | -13,67% | 905.199,00 |
| 22.04.2026 | 83,73 | 84,54 | 82,93 | 83,62 | 0,06% | 330.881,00 |
| 21.04.2026 | 83,35 | 84,66 | 83,08 | 83,57 | 0,52% | 216.974,00 |
| 20.04.2026 | 83,21 | 83,89 | 82,50 | 83,14 | -0,08% | 146.318,00 |
| 17.04.2026 | 82,55 | 83,32 | 82,17 | 83,21 | 1,60% | 141.941,00 |
| 16.04.2026 | 80,61 | 82,25 | 80,61 | 81,90 | 1,89% | 205.633,00 |
| 15.04.2026 | 79,25 | 80,86 | 78,85 | 80,38 | 1,27% | 154.685,00 |
| 14.04.2026 | 79,01 | 79,82 | 78,87 | 79,37 | 0,42% | 193.307,00 |
| 13.04.2026 | 81,00 | 82,03 | 78,70 | 79,04 | -2,65% | 395.731,00 |
| 10.04.2026 | 82,46 | 83,23 | 79,14 | 81,19 | -1,55% | 317.208,00 |
| 09.04.2026 | 83,47 | 83,47 | 81,55 | 82,47 | -1,21% | 299.917,00 |
| 08.04.2026 | 85,27 | 85,45 | 83,03 | 83,48 | -0,10% | 258.065,00 |
| 07.04.2026 | 83,89 | 84,79 | 83,42 | 83,57 | -0,35% | 221.331,00 |
| 06.04.2026 | 83,52 | 84,43 | 82,06 | 83,86 | 0,22% | 263.853,00 |
| 02.04.2026 | 82,95 | 84,30 | 82,29 | 83,68 | 0,60% | 178.333,00 |
| 01.04.2026 | 83,07 | 84,11 | 81,66 | 83,18 | 0,27% | 219.480,00 |
| 31.03.2026 | 83,45 | 84,00 | 81,66 | 82,96 | 0,61% | 250.116,00 |
| 30.03.2026 | 82,17 | 82,65 | 80,28 | 82,46 | 1,23% | 360.310,00 |
| 27.03.2026 | 82,50 | 83,09 | 81,23 | 81,46 | -2,38% | 293.110,00 |
| 26.03.2026 | 82,72 | 84,71 | 82,72 | 83,45 | -0,05% | 273.474,00 |
| 25.03.2026 | 82,46 | 83,75 | 81,17 | 83,49 | 2,02% | 453.631,00 |
| 24.03.2026 | 81,45 | 82,36 | 79,82 | 81,84 | -2,30% | 225.489,00 |
| 23.03.2026 | 81,52 | 84,33 | 81,52 | 83,77 | 3,78% | 281.553,00 |
| 20.03.2026 | 81,29 | 81,29 | 79,52 | 80,72 | -0,27% | 515.342,00 |
| 19.03.2026 | 80,29 | 81,90 | 80,16 | 80,94 | 0,65% | 436.912,00 |
| 18.03.2026 | 79,65 | 80,74 | 79,36 | 80,42 | -0,14% | 253.999,00 |
| 17.03.2026 | 80,23 | 81,30 | 80,01 | 80,53 | 1,60% | 348.251,00 |
| 16.03.2026 | 80,82 | 82,09 | 78,86 | 79,26 | -1,86% | 241.424,00 |
| 13.03.2026 | 79,94 | 81,50 | 79,02 | 80,76 | 2,00% | 261.770,00 |
| 12.03.2026 | 78,53 | 80,06 | 77,00 | 79,18 | 0,39% | 454.613,00 |
| 11.03.2026 | 79,18 | 80,05 | 77,85 | 78,87 | -0,84% | 391.511,00 |
| 10.03.2026 | 81,58 | 82,00 | 78,24 | 79,54 | -3,21% | 269.695,00 |
| 09.03.2026 | 82,21 | 83,00 | 79,60 | 82,18 | -0,34% | 333.431,00 |
| 06.03.2026 | 82,91 | 82,91 | 80,46 | 82,46 | -2,02% | 289.719,00 |
| 05.03.2026 | 81,61 | 85,09 | 81,47 | 84,16 | 3,14% | 392.268,00 |
| 04.03.2026 | 85,92 | 86,33 | 80,75 | 81,60 | -5,03% | 668.557,00 |
| 03.03.2026 | 82,89 | 86,48 | 82,30 | 85,92 | 1,75% | 319.324,00 |
| 02.03.2026 | 82,28 | 84,88 | 81,06 | 84,44 | 2,63% | 393.286,00 |
| 27.02.2026 | 79,92 | 83,67 | 77,00 | 82,28 | 4,94% | 559.188,00 |
| 26.02.2026 | 76,68 | 79,06 | 75,26 | 78,41 | 3,20% | 425.955,00 |
| 25.02.2026 | 75,19 | 75,98 | 74,10 | 75,98 | 0,73% | 348.338,00 |
| 24.02.2026 | 74,91 | 76,00 | 74,37 | 75,43 | 0,69% | 346.254,00 |
| 23.02.2026 | 76,15 | 76,15 | 73,70 | 74,91 | -1,59% | 303.601,00 |
| 20.02.2026 | 75,98 | 77,68 | 75,55 | 76,12 | 0,32% | 396.929,00 |
| 19.02.2026 | 76,52 | 77,01 | 75,25 | 75,88 | -0,90% | 276.869,00 |
| 18.02.2026 | 75,87 | 77,01 | 75,49 | 76,57 | 0,92% | 242.412,00 |
| 17.02.2026 | 75,73 | 77,36 | 74,53 | 75,87 | 0,98% | 214.912,00 |
| 13.02.2026 | 74,06 | 76,11 | 72,17 | 75,13 | 1,44% | 261.334,00 |
| 12.02.2026 | 77,45 | 78,28 | 72,76 | 74,06 | -4,15% | 354.524,00 |
| 11.02.2026 | 81,29 | 81,36 | 77,10 | 77,27 | -4,16% | 235.211,00 |
| 10.02.2026 | 79,79 | 81,92 | 79,55 | 80,62 | 0,89% | 146.301,00 |
| 09.02.2026 | 81,06 | 81,06 | 79,50 | 79,91 | -1,78% | 119.025,00 |
| 06.02.2026 | 80,67 | 81,71 | 79,93 | 81,36 | 1,69% | 189.540,00 |
| 05.02.2026 | 81,84 | 83,15 | 79,22 | 80,01 | -1,64% | 306.703,00 |
| 04.02.2026 | 80,53 | 82,74 | 79,63 | 81,34 | 1,43% | 188.559,00 |
| 03.02.2026 | 85,58 | 85,58 | 78,75 | 80,20 | -6,71% | 320.430,00 |
| 02.02.2026 | 84,53 | 86,76 | 83,85 | 85,96 | 1,11% | 138.171,00 |
| 30.01.2026 | 83,93 | 85,38 | 83,80 | 85,02 | 0,54% | 177.324,00 |
| 29.01.2026 | 84,83 | 85,70 | 81,78 | 84,56 | 0,30% | 193.391,00 |
| 28.01.2026 | 84,57 | 85,80 | 83,68 | 84,31 | 0,44% | 187.065,00 |
| 27.01.2026 | 84,65 | 85,43 | 83,45 | 83,94 | -1,13% | 109.862,00 |
| 26.01.2026 | 85,34 | 86,16 | 83,95 | 84,90 | -0,84% | 108.380,00 |
| 23.01.2026 | 86,01 | 86,44 | 84,61 | 85,62 | -0,80% | 96.742,00 |
| 22.01.2026 | 85,94 | 87,38 | 85,70 | 86,31 | 0,71% | 106.832,00 |
| 21.01.2026 | 84,34 | 85,71 | 84,34 | 85,70 | 2,32% | 189.257,00 |
| 20.01.2026 | 83,66 | 84,17 | 83,20 | 83,76 | -0,19% | 93.279,00 |
| 16.01.2026 | 84,14 | 84,50 | 83,20 | 83,92 | -0,71% | 111.032,00 |
| 15.01.2026 | 83,63 | 85,52 | 83,63 | 84,52 | 0,84% | 117.284,00 |
| 14.01.2026 | 83,40 | 84,10 | 82,93 | 83,82 | 0,05% | 131.427,00 |
| 13.01.2026 | 83,88 | 84,12 | 83,20 | 83,78 | -0,19% | 130.910,00 |
| 12.01.2026 | 83,39 | 84,93 | 82,68 | 83,94 | 0,74% | 134.878,00 |
| 09.01.2026 | 83,26 | 84,49 | 82,66 | 83,32 | -0,08% | 136.702,00 |
| 08.01.2026 | 81,19 | 83,39 | 80,82 | 83,39 | 1,96% | 492.955,00 |
| 07.01.2026 | 85,81 | 85,81 | 81,25 | 81,79 | -4,42% | 592.958,00 |
| 06.01.2026 | 84,09 | 85,95 | 83,95 | 85,57 | 0,94% | 282.726,00 |
| 05.01.2026 | 78,66 | 85,90 | 78,53 | 84,77 | 7,88% | 365.980,00 |
| 02.01.2026 | 80,00 | 81,05 | 78,42 | 78,58 | -2,02% | 137.503,00 |
| 31.12.2025 | 81,12 | 81,69 | 80,14 | 80,20 | -1,13% | 118.721,00 |
| 30.12.2025 | 80,74 | 81,53 | 80,51 | 81,12 | 0,35% | 113.550,00 |
| 29.12.2025 | 81,17 | 81,53 | 80,32 | 80,84 | -0,38% | 84.268,00 |