101,876$
-1,53%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 99,61 | 99,90 | 97,34 | 98,81 | -0,75% | 116.330,00 |
| 27.11.2024 | 98,96 | 99,87 | 98,15 | 99,56 | 0,65% | 111.519,00 |
| 26.11.2024 | 99,52 | 100,28 | 97,81 | 98,92 | -0,60% | 190.840,00 |
| 25.11.2024 | 99,62 | 100,47 | 99,05 | 99,52 | 0,12% | 249.588,00 |
| 22.11.2024 | 96,66 | 99,60 | 96,66 | 99,40 | 2,83% | 213.249,00 |
| 21.11.2024 | 96,12 | 97,12 | 95,81 | 96,66 | 1,19% | 137.412,00 |
| 20.11.2024 | 94,72 | 95,63 | 94,06 | 95,52 | 0,70% | 80.720,00 |
| 19.11.2024 | 94,95 | 95,35 | 93,78 | 94,86 | -0,96% | 93.073,00 |
| 18.11.2024 | 95,39 | 96,36 | 94,44 | 95,78 | 0,22% | 138.366,00 |
| 15.11.2024 | 97,22 | 97,22 | 95,46 | 95,56 | -1,12% | 181.201,00 |
| 14.11.2024 | 98,84 | 99,17 | 95,48 | 96,64 | -2,01% | 178.257,00 |
| 13.11.2024 | 98,91 | 100,09 | 98,26 | 98,62 | 0,63% | 89.196,00 |
| 12.11.2024 | 98,17 | 100,42 | 97,68 | 98,00 | 0,03% | 237.276,00 |
| 11.11.2024 | 100,71 | 100,71 | 97,58 | 97,97 | -1,94% | 151.385,00 |
| 08.11.2024 | 97,35 | 101,13 | 97,18 | 99,91 | 1,42% | 280.404,00 |
| 07.11.2024 | 96,74 | 99,63 | 91,15 | 98,51 | 2,19% | 360.733,00 |
| 06.11.2024 | 95,93 | 101,56 | 94,63 | 96,40 | 9,42% | 394.073,00 |
| 05.11.2024 | 86,47 | 88,54 | 86,47 | 88,10 | 1,60% | 174.111,00 |
| 04.11.2024 | 86,23 | 87,86 | 85,20 | 86,71 | 0,09% | 112.098,00 |
| 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 |