78,170$
0,35%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 104.594,00 |
| 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% | 166.711,00 |
| 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% | 160.234,00 |
| 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% | 314.033,00 |
| 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% | 213.720,00 |
| 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% | 195.888,00 |
| 22.07.2025 | 77,61 | 78,36 | 77,33 | 77,70 | 0,05% | 201.944,00 |
| 21.07.2025 | 79,67 | 80,54 | 77,32 | 77,66 | -2,20% | 182.031,00 |
| 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% | 228.087,00 |
| 16.07.2025 | 79,45 | 79,91 | 78,88 | 79,36 | 0,29% | 155.897,00 |
| 15.07.2025 | 79,79 | 80,35 | 78,95 | 79,13 | -0,49% | 151.467,00 |
| 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% | 228.601,00 |
| 08.07.2025 | 80,85 | 82,49 | 80,55 | 81,08 | 0,38% | 240.400,00 |
| 07.07.2025 | 83,25 | 83,25 | 80,60 | 80,77 | -3,21% | 144.976,00 |
| 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% | 183.102,00 |
| 01.07.2025 | 84,95 | 87,04 | 84,39 | 86,09 | 1,13% | 146.814,00 |
| 30.06.2025 | 85,92 | 86,36 | 84,29 | 85,13 | -0,88% | 141.633,00 |
| 27.06.2025 | 86,42 | 86,89 | 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% | 181.408,00 |
| 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% | 115.970,00 |
| 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% | 235.417,00 |
| 10.06.2025 | 85,89 | 86,42 | 82,59 | 82,97 | -2,95% | 243.443,00 |
| 09.06.2025 | 89,50 | 89,77 | 85,18 | 85,49 | -4,38% | 213.468,00 |
| 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% | 129.939,00 |
| 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% | 155.267,00 |
| 02.06.2025 | 90,82 | 92,56 | 90,14 | 92,26 | 1,13% | 133.361,00 |
| 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% | 176.338,00 |
| 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% | 116.724,00 |
| 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% | 99.200,00 |
| 14.05.2025 | 88,95 | 89,28 | 87,03 | 88,24 | -1,14% | 175.688,00 |
| 13.05.2025 | 89,03 | 89,80 | 88,15 | 89,26 | 0,27% | 265.098,00 |
| 12.05.2025 | 91,31 | 91,50 | 87,50 | 89,02 | -0,27% | 226.411,00 |
| 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% | 359.518,00 |
| 06.05.2025 | 85,49 | 88,11 | 85,49 | 87,81 | 2,00% | 267.723,00 |
| 05.05.2025 | 84,72 | 87,25 | 84,22 | 86,09 | 1,69% | 175.712,00 |
| 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% | 199.110,00 |
| 29.04.2025 | 79,92 | 82,49 | 79,92 | 82,19 | 2,23% | 304.531,00 |
| 28.04.2025 | 80,65 | 81,80 | 79,88 | 80,40 | -0,65% | 193.630,00 |
| 25.04.2025 | 79,36 | 81,55 | 78,58 | 80,93 | 1,14% | 221.119,00 |
| 24.04.2025 | 88,00 | 88,00 | 79,42 | 80,02 | -0,16% | 263.900,00 |
| 23.04.2025 | 79,85 | 81,34 | 79,46 | 80,15 | 1,80% | 263.954,00 |
| 22.04.2025 | 78,35 | 79,38 | 77,16 | 78,73 | 1,40% | 249.557,00 |
| 21.04.2025 | 79,32 | 79,69 | 77,01 | 77,64 | -3,03% | 204.062,00 |
| 17.04.2025 | 78,60 | 80,34 | 78,26 | 80,07 | 1,78% | 154.754,00 |
| 16.04.2025 | 78,46 | 80,55 | 78,20 | 78,67 | 0,14% | 171.358,00 |
| 15.04.2025 | 77,00 | 79,61 | 76,89 | 78,56 | 1,68% | 288.168,00 |
| 14.04.2025 | 78,15 | 78,18 | 74,28 | 77,26 | -0,68% | 364.466,00 |
| 11.04.2025 | 78,94 | 80,52 | 77,12 | 77,79 | -1,16% | 220.770,00 |
| 10.04.2025 | 79,48 | 80,89 | 77,78 | 78,70 | -3,36% | 360.378,00 |
| 09.04.2025 | 77,00 | 81,68 | 76,20 | 81,44 | 5,81% | 242.834,00 |
| 08.04.2025 | 80,87 | 81,09 | 76,27 | 76,97 | -1,12% | 233.711,00 |
| 07.04.2025 | 79,66 | 82,39 | 77,11 | 77,84 | -3,98% | 330.497,00 |
| 04.04.2025 | 80,26 | 82,17 | 79,17 | 81,07 | -1,45% | 318.223,00 |
| 03.04.2025 | 82,93 | 83,44 | 81,59 | 82,26 | -3,81% | 278.813,00 |
| 02.04.2025 | 84,08 | 85,54 | 83,36 | 85,52 | 0,83% | 238.649,00 |
| 01.04.2025 | 83,40 | 85,44 | 82,79 | 84,82 | 1,02% | 226.042,00 |
| 31.03.2025 | 84,65 | 85,15 | 83,60 | 83,96 | -1,98% | 230.489,00 |
| 28.03.2025 | 85,98 | 86,25 | 84,48 | 85,66 | -0,71% | 132.269,00 |
| 27.03.2025 | 84,62 | 86,35 | 84,50 | 86,27 | 2,11% | 128.580,00 |
| 26.03.2025 | 83,32 | 84,51 | 83,32 | 84,49 | 1,51% | 112.288,00 |
| 25.03.2025 | 82,80 | 83,62 | 82,19 | 83,23 | 0,27% | 129.441,00 |