86,628$
-0,31%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 87,37 | 87,64 | 85,47 | 86,63 | -0,38% | 100.653,00 |
| 31.10.2024 | 88,26 | 88,59 | 86,89 | 86,96 | -1,34% | 96.610,00 |
| 30.10.2024 | 87,25 | 89,42 | 87,25 | 88,14 | 0,80% | 106.722,00 |
| 29.10.2024 | 86,10 | 87,68 | 85,66 | 87,44 | 0,81% | 97.385,00 |
| 28.10.2024 | 86,36 | 87,37 | 85,19 | 86,74 | 1,04% | 63.261,00 |
| 25.10.2024 | 86,03 | 87,07 | 85,54 | 85,85 | -0,21% | 74.545,00 |
| 24.10.2024 | 87,23 | 87,23 | 85,62 | 86,03 | -1,50% | 76.107,00 |
| 23.10.2024 | 85,40 | 87,49 | 85,40 | 87,34 | 1,55% | 95.827,00 |
| 22.10.2024 | 85,75 | 86,15 | 85,11 | 86,01 | -0,14% | 47.681,00 |
| 21.10.2024 | 87,87 | 88,48 | 85,99 | 86,13 | -2,28% | 117.908,00 |
| 18.10.2024 | 88,82 | 88,82 | 87,79 | 88,14 | -0,77% | 112.829,00 |
| 17.10.2024 | 88,56 | 88,87 | 87,17 | 88,82 | 0,54% | 86.003,00 |
| 16.10.2024 | 89,18 | 89,58 | 88,24 | 88,34 | -0,46% | 105.834,00 |
| 15.10.2024 | 88,31 | 89,70 | 88,02 | 88,75 | 0,34% | 116.779,00 |
| 14.10.2024 | 87,24 | 88,45 | 87,24 | 88,45 | 1,11% | 113.841,00 |
| 11.10.2024 | 87,41 | 88,82 | 87,24 | 87,48 | -0,01% | 109.364,00 |
| 10.10.2024 | 86,60 | 88,15 | 85,58 | 87,49 | 0,18% | 163.426,00 |
| 09.10.2024 | 87,87 | 88,50 | 86,71 | 87,33 | -1,01% | 103.428,00 |
| 08.10.2024 | 87,02 | 88,50 | 86,75 | 88,22 | 1,58% | 181.479,00 |
| 07.10.2024 | 88,69 | 88,74 | 86,62 | 86,85 | -2,12% | 166.130,00 |
| 04.10.2024 | 89,26 | 89,35 | 88,40 | 88,73 | 0,61% | 125.429,00 |
| 03.10.2024 | 89,45 | 90,13 | 88,17 | 88,19 | -2,05% | 153.819,00 |
| 02.10.2024 | 91,13 | 91,75 | 89,99 | 90,04 | -1,09% | 159.127,00 |
| 01.10.2024 | 92,50 | 92,50 | 90,92 | 91,03 | -1,64% | 163.022,00 |
| 30.09.2024 | 92,71 | 93,19 | 91,37 | 92,55 | -0,18% | 177.588,00 |
| 27.09.2024 | 92,22 | 94,06 | 91,96 | 92,72 | 1,48% | 135.463,00 |
| 26.09.2024 | 92,58 | 93,83 | 91,25 | 91,37 | -0,24% | 149.649,00 |
| 25.09.2024 | 92,13 | 92,74 | 90,65 | 91,59 | -0,59% | 179.372,00 |
| 24.09.2024 | 92,42 | 92,57 | 91,39 | 92,13 | -0,38% | 128.762,00 |
| 23.09.2024 | 93,67 | 93,95 | 92,19 | 92,48 | -0,80% | 185.303,00 |
| 20.09.2024 | 94,35 | 94,76 | 93,07 | 93,23 | -1,66% | 726.340,00 |
| 19.09.2024 | 94,77 | 95,28 | 93,54 | 94,80 | 1,61% | 165.848,00 |
| 18.09.2024 | 94,09 | 94,74 | 93,05 | 93,30 | -0,43% | 180.186,00 |
| 17.09.2024 | 94,61 | 96,01 | 93,67 | 93,70 | -0,80% | 125.499,00 |
| 16.09.2024 | 94,37 | 95,52 | 93,25 | 94,46 | 0,35% | 143.136,00 |
| 13.09.2024 | 94,07 | 95,09 | 93,63 | 94,13 | 1,14% | 100.030,00 |
| 12.09.2024 | 92,91 | 93,48 | 91,91 | 93,07 | 0,77% | 105.751,00 |
| 11.09.2024 | 91,15 | 92,43 | 89,63 | 92,36 | 0,59% | 188.464,00 |
| 10.09.2024 | 93,05 | 93,05 | 91,41 | 91,82 | -1,63% | 85.601,00 |
| 09.09.2024 | 92,78 | 94,29 | 92,78 | 93,34 | 1,18% | 242.086,00 |
| 06.09.2024 | 94,62 | 94,94 | 91,82 | 92,25 | -2,89% | 146.719,00 |
| 05.09.2024 | 95,39 | 95,96 | 94,48 | 95,00 | 0,00% | 88.317,00 |
| 04.09.2024 | 96,42 | 97,38 | 94,59 | 95,00 | -1,62% | 94.246,00 |
| 03.09.2024 | 96,17 | 96,92 | 95,90 | 96,56 | 0,06% | 123.075,00 |
| 30.08.2024 | 96,98 | 97,80 | 95,97 | 96,50 | 0,06% | 295.262,00 |
| 29.08.2024 | 97,46 | 99,17 | 94,74 | 96,44 | -0,17% | 118.968,00 |
| 28.08.2024 | 97,21 | 97,64 | 96,28 | 96,60 | -1,01% | 304.014,00 |
| 27.08.2024 | 97,44 | 98,30 | 96,50 | 97,59 | 0,03% | 141.871,00 |
| 26.08.2024 | 98,15 | 98,15 | 96,74 | 97,56 | 0,17% | 81.839,00 |
| 23.08.2024 | 96,79 | 98,50 | 96,04 | 97,39 | 1,13% | 112.102,00 |
| 22.08.2024 | 96,58 | 98,03 | 95,97 | 96,30 | 0,08% | 143.152,00 |
| 21.08.2024 | 96,57 | 96,72 | 95,84 | 96,22 | 0,05% | 104.080,00 |
| 20.08.2024 | 96,73 | 96,73 | 95,55 | 96,17 | -0,32% | 83.432,00 |
| 19.08.2024 | 96,08 | 97,07 | 95,13 | 96,48 | 0,75% | 142.849,00 |
| 16.08.2024 | 95,32 | 96,85 | 95,32 | 95,76 | 0,59% | 68.722,00 |
| 15.08.2024 | 96,32 | 97,12 | 95,14 | 95,20 | 0,89% | 86.807,00 |
| 14.08.2024 | 94,51 | 94,98 | 93,55 | 94,36 | 0,02% | 67.340,00 |
| 13.08.2024 | 93,44 | 94,58 | 92,60 | 94,34 | 1,99% | 124.227,00 |
| 12.08.2024 | 94,53 | 94,53 | 92,34 | 92,50 | -2,26% | 99.304,00 |
| 09.08.2024 | 94,31 | 95,12 | 93,82 | 94,64 | 0,28% | 113.694,00 |
| 08.08.2024 | 92,43 | 95,04 | 92,43 | 94,38 | 3,13% | 155.864,00 |
| 07.08.2024 | 94,33 | 94,80 | 90,92 | 91,52 | -1,96% | 113.870,00 |
| 06.08.2024 | 93,90 | 94,82 | 93,06 | 93,35 | -0,97% | 105.904,00 |
| 05.08.2024 | 92,12 | 94,45 | 91,11 | 94,26 | -0,61% | 176.157,00 |
| 02.08.2024 | 93,89 | 96,30 | 93,00 | 94,84 | -1,89% | 140.192,00 |
| 01.08.2024 | 104,61 | 104,71 | 96,33 | 96,67 | -8,34% | 273.643,00 |
| 31.07.2024 | 112,81 | 113,04 | 101,53 | 105,47 | -12,69% | 370.629,00 |
| 30.07.2024 | 119,65 | 121,49 | 119,21 | 120,80 | 1,64% | 129.649,00 |
| 29.07.2024 | 121,04 | 121,60 | 117,99 | 118,85 | -1,31% | 119.219,00 |
| 26.07.2024 | 119,32 | 121,11 | 119,32 | 120,43 | 2,01% | 98.590,00 |
| 25.07.2024 | 118,16 | 120,48 | 117,71 | 118,06 | -0,25% | 141.161,00 |
| 24.07.2024 | 118,14 | 119,36 | 117,73 | 118,35 | -0,54% | 65.008,00 |
| 23.07.2024 | 117,36 | 120,08 | 116,71 | 118,99 | 0,72% | 85.788,00 |
| 22.07.2024 | 117,91 | 118,90 | 115,68 | 118,14 | 0,23% | 102.287,00 |
| 19.07.2024 | 117,86 | 119,29 | 117,66 | 117,87 | 0,24% | 115.202,00 |
| 18.07.2024 | 118,12 | 119,90 | 116,87 | 117,59 | -1,30% | 108.039,00 |
| 17.07.2024 | 117,70 | 119,89 | 117,70 | 119,14 | 0,73% | 165.567,00 |
| 16.07.2024 | 115,67 | 118,47 | 115,05 | 118,28 | 3,19% | 224.884,00 |
| 15.07.2024 | 112,20 | 115,52 | 110,77 | 114,62 | 3,03% | 218.091,00 |
| 12.07.2024 | 112,21 | 112,61 | 110,79 | 111,25 | 0,42% | 112.544,00 |
| 11.07.2024 | 110,02 | 111,86 | 109,79 | 110,78 | 2,29% | 113.335,00 |
| 10.07.2024 | 108,25 | 108,30 | 107,25 | 108,30 | 0,66% | 96.997,00 |
| 09.07.2024 | 109,09 | 109,54 | 107,40 | 107,59 | -1,36% | 165.990,00 |
| 08.07.2024 | 110,11 | 110,88 | 109,07 | 109,07 | -0,21% | 102.152,00 |
| 05.07.2024 | 109,25 | 110,21 | 109,13 | 109,30 | -0,17% | 110.236,00 |
| 03.07.2024 | 109,30 | 109,92 | 108,75 | 109,49 | 0,65% | 57.855,00 |
| 02.07.2024 | 109,28 | 109,86 | 108,42 | 108,78 | -0,02% | 87.051,00 |
| 01.07.2024 | 110,38 | 110,64 | 107,42 | 108,80 | -1,68% | 149.542,00 |
| 28.06.2024 | 109,50 | 111,74 | 109,50 | 110,66 | 1,71% | 408.980,00 |
| 27.06.2024 | 110,03 | 110,50 | 108,53 | 108,80 | -0,96% | 92.654,00 |
| 26.06.2024 | 108,56 | 110,28 | 108,00 | 109,85 | 0,87% | 146.162,00 |
| 25.06.2024 | 108,67 | 109,58 | 108,39 | 108,90 | 0,06% | 89.152,00 |
| 24.06.2024 | 108,29 | 110,10 | 107,63 | 108,83 | 0,69% | 128.154,00 |
| 21.06.2024 | 108,24 | 108,26 | 107,13 | 108,08 | -0,03% | 268.512,00 |
| 20.06.2024 | 108,65 | 110,13 | 107,75 | 108,11 | -1,12% | 60.432,00 |
| 18.06.2024 | 109,23 | 109,59 | 108,74 | 109,34 | -0,16% | 65.822,00 |
| 17.06.2024 | 108,46 | 109,62 | 107,84 | 109,52 | 1,27% | 83.802,00 |
| 14.06.2024 | 108,16 | 108,67 | 105,00 | 108,15 | -0,95% | 350.055,00 |
| 13.06.2024 | 110,84 | 111,20 | 108,76 | 109,19 | -1,50% | 144.135,00 |
| 12.06.2024 | 111,51 | 111,51 | 110,23 | 110,85 | 0,90% | 119.638,00 |