80,901$
-0,04%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 83,40 | 83,72 | 82,47 | 83,01 | 0,78% | 162.451,00 |
| 21.03.2025 | 81,90 | 83,25 | 81,32 | 82,37 | 0,41% | 466.859,00 |
| 20.03.2025 | 80,90 | 82,56 | 80,64 | 82,03 | 0,40% | 129.534,00 |
| 19.03.2025 | 80,15 | 82,02 | 80,15 | 81,70 | 2,16% | 154.136,00 |
| 18.03.2025 | 79,72 | 81,16 | 79,32 | 79,97 | 0,31% | 214.400,00 |
| 17.03.2025 | 79,39 | 80,92 | 79,00 | 79,72 | -0,23% | 193.884,00 |
| 14.03.2025 | 79,50 | 80,80 | 79,10 | 79,90 | 0,96% | 166.874,00 |
| 13.03.2025 | 79,91 | 80,79 | 78,71 | 79,14 | -0,96% | 116.985,00 |
| 12.03.2025 | 81,49 | 81,49 | 79,41 | 79,91 | -0,10% | 250.953,00 |
| 11.03.2025 | 82,08 | 83,60 | 79,85 | 79,99 | -2,89% | 241.765,00 |
| 10.03.2025 | 82,21 | 83,06 | 81,34 | 82,37 | -1,15% | 276.042,00 |
| 07.03.2025 | 83,30 | 83,82 | 80,89 | 83,33 | 0,04% | 178.513,00 |
| 06.03.2025 | 82,84 | 84,40 | 82,14 | 83,30 | 1,23% | 195.319,00 |
| 05.03.2025 | 81,31 | 82,71 | 81,31 | 82,29 | 1,18% | 150.882,00 |
| 04.03.2025 | 80,44 | 82,70 | 80,09 | 81,33 | 0,09% | 167.263,00 |
| 03.03.2025 | 80,40 | 81,40 | 78,43 | 81,26 | 0,91% | 267.343,00 |
| 28.02.2025 | 79,90 | 80,62 | 78,62 | 80,53 | 0,79% | 248.652,00 |
| 27.02.2025 | 88,06 | 90,07 | 79,37 | 79,90 | -18,42% | 319.729,00 |
| 26.02.2025 | 97,10 | 98,96 | 96,86 | 97,94 | 0,46% | 108.984,00 |
| 25.02.2025 | 98,47 | 99,03 | 97,25 | 97,49 | -0,91% | 132.588,00 |
| 24.02.2025 | 101,82 | 102,54 | 98,32 | 98,39 | -3,27% | 99.004,00 |
| 21.02.2025 | 103,91 | 104,51 | 101,36 | 101,72 | -1,68% | 106.728,00 |
| 20.02.2025 | 102,39 | 104,13 | 101,84 | 103,46 | 1,05% | 119.838,00 |
| 19.02.2025 | 102,06 | 103,36 | 101,87 | 102,39 | -0,46% | 93.954,00 |
| 18.02.2025 | 102,46 | 102,97 | 100,44 | 102,86 | 0,33% | 115.286,00 |
| 17.02.2025 | 102,62 | 102,62 | 102,52 | 102,52 | 0,13% | - |
| 14.02.2025 | 101,99 | 102,85 | 101,18 | 102,38 | 0,98% | 85.511,00 |
| 13.02.2025 | 101,22 | 102,18 | 100,40 | 101,39 | 0,91% | 72.548,00 |
| 12.02.2025 | 99,48 | 100,61 | 99,44 | 100,47 | -0,12% | 88.141,00 |
| 11.02.2025 | 99,41 | 100,66 | 99,41 | 100,59 | 0,54% | 50.307,00 |
| 10.02.2025 | 99,71 | 100,83 | 98,73 | 100,05 | 0,49% | 92.036,00 |
| 07.02.2025 | 100,36 | 100,36 | 98,55 | 99,56 | -0,85% | 101.531,00 |
| 06.02.2025 | 100,78 | 101,47 | 99,47 | 100,41 | -0,19% | 95.517,00 |
| 05.02.2025 | 100,78 | 101,17 | 99,47 | 100,60 | 0,09% | 79.757,00 |
| 04.02.2025 | 97,32 | 100,74 | 97,17 | 100,51 | 2,49% | 95.600,00 |
| 03.02.2025 | 96,75 | 98,30 | 96,75 | 98,07 | -0,16% | 98.407,00 |
| 31.01.2025 | 98,39 | 99,50 | 97,38 | 98,23 | -0,37% | 108.268,00 |
| 30.01.2025 | 97,73 | 99,09 | 97,71 | 98,59 | 1,09% | 68.383,00 |
| 29.01.2025 | 97,05 | 98,00 | 96,11 | 97,53 | -0,15% | 71.663,00 |
| 28.01.2025 | 97,60 | 99,02 | 97,27 | 97,68 | -0,11% | 71.696,00 |
| 27.01.2025 | 96,22 | 98,88 | 96,14 | 97,79 | 1,40% | 94.862,00 |
| 24.01.2025 | 97,10 | 97,10 | 95,89 | 96,44 | -1,09% | 74.188,00 |
| 23.01.2025 | 96,91 | 97,67 | 96,04 | 97,51 | 0,34% | 70.916,00 |
| 22.01.2025 | 96,90 | 97,55 | 96,49 | 97,17 | -0,04% | 98.154,00 |
| 21.01.2025 | 97,74 | 98,00 | 96,71 | 97,21 | 0,24% | 89.730,00 |
| 17.01.2025 | 98,13 | 98,13 | 96,05 | 96,98 | -0,16% | 124.018,00 |
| 16.01.2025 | 95,41 | 97,65 | 94,79 | 97,14 | 1,54% | 201.754,00 |
| 15.01.2025 | 95,94 | 95,94 | 94,88 | 95,67 | 1,20% | 98.885,00 |
| 14.01.2025 | 94,09 | 95,42 | 93,68 | 94,54 | 0,82% | 73.920,00 |
| 13.01.2025 | 90,99 | 93,83 | 90,90 | 93,77 | 2,48% | 89.499,00 |
| 10.01.2025 | 91,57 | 92,49 | 90,67 | 91,50 | -1,66% | 86.187,00 |
| 08.01.2025 | 91,00 | 93,65 | 89,24 | 93,04 | 1,33% | 100.346,00 |
| 07.01.2025 | 91,83 | 92,01 | 91,19 | 91,82 | -0,15% | 106.555,00 |
| 06.01.2025 | 92,58 | 93,56 | 91,67 | 91,96 | -0,65% | 101.244,00 |
| 03.01.2025 | 92,36 | 92,96 | 91,19 | 92,56 | 0,22% | 70.504,00 |
| 02.01.2025 | 93,76 | 94,50 | 92,19 | 92,36 | -1,13% | 74.680,00 |
| 31.12.2024 | 92,91 | 94,47 | 92,40 | 93,42 | 1,13% | 103.210,00 |
| 30.12.2024 | 92,53 | 93,06 | 91,40 | 92,38 | -0,46% | 66.976,00 |
| 27.12.2024 | 93,70 | 93,78 | 91,51 | 92,81 | -1,28% | 88.127,00 |
| 26.12.2024 | 93,45 | 94,28 | 93,21 | 94,01 | 0,21% | 55.884,00 |
| 24.12.2024 | 92,73 | 93,88 | 92,20 | 93,81 | 1,33% | 34.254,00 |
| 23.12.2024 | 92,50 | 93,04 | 91,69 | 92,58 | -0,13% | 101.647,00 |
| 20.12.2024 | 93,96 | 95,40 | 91,92 | 92,70 | -2,50% | 523.526,00 |
| 19.12.2024 | 95,61 | 97,02 | 94,63 | 95,08 | -0,08% | 127.728,00 |
| 18.12.2024 | 100,20 | 101,05 | 94,57 | 95,16 | -4,61% | 163.266,00 |
| 17.12.2024 | 101,06 | 101,71 | 99,72 | 99,76 | -1,83% | 164.459,00 |
| 16.12.2024 | 98,66 | 102,36 | 98,60 | 101,62 | 2,64% | 117.766,00 |
| 13.12.2024 | 100,00 | 100,00 | 98,24 | 99,01 | -1,08% | 98.847,00 |
| 12.12.2024 | 98,92 | 100,43 | 98,63 | 100,09 | 0,70% | 67.801,00 |
| 11.12.2024 | 98,42 | 100,33 | 97,62 | 99,40 | -0,43% | 109.136,00 |
| 10.12.2024 | 98,42 | 100,26 | 97,62 | 99,82 | 1,24% | 111.939,00 |
| 09.12.2024 | 98,24 | 98,98 | 97,25 | 98,60 | 0,47% | 117.489,00 |
| 06.12.2024 | 99,22 | 99,22 | 97,22 | 98,14 | -0,70% | 74.904,00 |
| 05.12.2024 | 100,21 | 100,71 | 98,67 | 98,83 | -1,12% | 84.937,00 |
| 04.12.2024 | 99,41 | 100,54 | 98,11 | 99,95 | 0,41% | 142.742,00 |
| 03.12.2024 | 99,10 | 99,88 | 98,27 | 99,54 | 0,19% | 135.224,00 |
| 02.12.2024 | 98,11 | 99,44 | 97,34 | 99,35 | 0,55% | 129.835,00 |