85,290$
1,16%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 86,07 | 83,95 | 84,90 | -0,84% | 108.380,00 |
| 23.01.2026 | 86,01 | 86,44 | 84,61 | 85,62 | -0,71% | 96.742,00 |
| 22.01.2026 | 85,94 | 87,25 | 85,70 | 86,23 | 0,67% | 106.832,00 |
| 21.01.2026 | 84,34 | 85,71 | 84,34 | 85,66 | 2,27% | 189.257,00 |
| 20.01.2026 | 83,66 | 84,17 | 83,20 | 83,76 | 0,44% | 93.279,00 |
| 19.01.2026 | 83,37 | 83,46 | 83,31 | 83,39 | -0,63% | - |
| 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 | -4,40% | 592.958,00 |
| 06.01.2026 | 84,09 | 85,95 | 83,95 | 85,56 | 0,84% | 282.726,00 |
| 05.01.2026 | 78,66 | 85,90 | 78,53 | 84,84 | 7,97% | 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 |
| 26.12.2025 | 80,95 | 81,29 | 80,24 | 81,15 | 0,56% | 82.219,00 |
| 24.12.2025 | 80,13 | 81,12 | 80,13 | 80,70 | 0,67% | 65.023,00 |
| 23.12.2025 | 80,24 | 80,88 | 79,99 | 80,16 | -0,15% | 299.307,00 |
| 22.12.2025 | 80,32 | 81,77 | 80,01 | 80,28 | -0,17% | 100.043,00 |
| 19.12.2025 | 82,56 | 83,13 | 79,64 | 80,42 | -3,11% | 461.059,00 |
| 18.12.2025 | 81,86 | 83,26 | 80,36 | 83,00 | 1,93% | 180.907,00 |
| 17.12.2025 | 80,57 | 82,29 | 80,57 | 81,43 | 0,58% | 202.802,00 |
| 16.12.2025 | 80,73 | 81,80 | 80,60 | 80,96 | 0,50% | 136.570,00 |
| 15.12.2025 | 80,50 | 82,38 | 80,15 | 80,56 | -0,26% | 207.262,00 |
| 12.12.2025 | 81,15 | 82,12 | 79,41 | 80,77 | -0,23% | 190.519,00 |
| 11.12.2025 | 79,41 | 81,15 | 79,08 | 80,96 | 2,18% | 175.441,00 |
| 10.12.2025 | 78,25 | 79,55 | 77,83 | 79,23 | 1,25% | 172.096,00 |
| 09.12.2025 | 76,67 | 78,26 | 76,67 | 78,25 | 2,10% | 184.662,00 |
| 08.12.2025 | 80,10 | 80,10 | 75,83 | 76,64 | -4,39% | 189.073,00 |
| 05.12.2025 | 80,18 | 80,55 | 79,42 | 80,16 | -0,06% | 146.958,00 |
| 04.12.2025 | 79,57 | 80,96 | 79,15 | 80,21 | 0,73% | 148.216,00 |
| 03.12.2025 | 79,09 | 80,74 | 79,09 | 79,63 | 0,81% | 159.384,00 |
| 02.12.2025 | 78,76 | 80,14 | 77,85 | 78,99 | 0,95% | 378.228,00 |
| 01.12.2025 | 76,90 | 78,62 | 76,90 | 78,25 | 0,29% | 165.251,00 |
| 28.11.2025 | 77,79 | 78,30 | 77,44 | 78,02 | 0,28% | 67.864,00 |
| 26.11.2025 | 77,10 | 78,79 | 76,89 | 77,80 | 0,70% | 260.702,00 |
| 25.11.2025 | 76,69 | 78,56 | 76,69 | 77,26 | 1,48% | 134.320,00 |
| 24.11.2025 | 77,75 | 78,07 | 75,04 | 76,13 | -2,50% | 236.424,00 |
| 21.11.2025 | 76,92 | 78,94 | 76,62 | 78,08 | 1,43% | 145.184,00 |
| 20.11.2025 | 79,05 | 80,05 | 76,91 | 76,98 | -1,45% | 103.624,00 |
| 19.11.2025 | 77,52 | 78,80 | 77,04 | 78,11 | 0,37% | 108.941,00 |
| 18.11.2025 | 77,24 | 78,07 | 75,03 | 77,82 | 0,76% | 109.592,00 |
| 17.11.2025 | 79,76 | 80,23 | 76,91 | 77,23 | -3,51% | 152.868,00 |
| 14.11.2025 | 80,34 | 80,68 | 78,65 | 80,04 | -0,74% | 106.442,00 |
| 13.11.2025 | 79,88 | 80,98 | 79,70 | 80,64 | 0,95% | 138.949,00 |
| 12.11.2025 | 79,94 | 81,65 | 79,53 | 79,88 | -0,52% | 159.319,00 |
| 11.11.2025 | 78,85 | 80,53 | 77,79 | 80,30 | 2,37% | 100.365,00 |
| 10.11.2025 | 75,77 | 78,78 | 75,75 | 78,44 | 3,18% | 265.059,00 |
| 07.11.2025 | 75,87 | 77,56 | 75,62 | 76,02 | 0,82% | 161.601,00 |
| 06.11.2025 | 79,18 | 80,46 | 75,01 | 75,40 | 0,82% | 212.125,00 |
| 05.11.2025 | 75,66 | 75,95 | 74,18 | 74,79 | -0,36% | 272.068,00 |
| 04.11.2025 | 74,84 | 75,67 | 73,84 | 75,06 | 0,70% | 171.770,00 |
| 03.11.2025 | 75,42 | 75,84 | 73,75 | 74,54 | -1,90% | 206.057,00 |
| 31.10.2025 | 78,63 | 78,63 | 75,03 | 75,98 | -4,09% | 184.146,00 |
| 30.10.2025 | 78,53 | 80,20 | 78,51 | 79,22 | 1,24% | 164.138,00 |
| 29.10.2025 | 83,33 | 83,77 | 77,32 | 78,25 | -6,65% | 173.475,00 |
| 28.10.2025 | 83,53 | 84,42 | 82,74 | 83,82 | -0,14% | 79.709,00 |
| 27.10.2025 | 83,98 | 84,66 | 83,28 | 83,94 | -0,10% | 78.679,00 |
| 24.10.2025 | 83,79 | 84,23 | 83,25 | 84,02 | 0,43% | 75.257,00 |
| 23.10.2025 | 82,90 | 83,84 | 82,40 | 83,66 | 0,61% | 84.663,00 |
| 22.10.2025 | 83,84 | 84,61 | 82,83 | 83,16 | -0,38% | 119.761,00 |
| 21.10.2025 | 81,25 | 83,77 | 80,90 | 83,48 | 2,66% | 98.305,00 |
| 20.10.2025 | 81,03 | 81,85 | 80,12 | 81,32 | 1,13% | 125.544,00 |
| 17.10.2025 | 79,43 | 80,48 | 79,43 | 80,41 | 1,55% | - |
| 16.10.2025 | 79,52 | 80,06 | 78,35 | 79,19 | -0,66% | 150.097,00 |
| 15.10.2025 | 79,33 | 81,11 | 79,06 | 79,72 | 0,62% | 128.577,00 |
| 14.10.2025 | 78,17 | 79,69 | 78,08 | 79,23 | 0,97% | 115.701,00 |
| 13.10.2025 | 79,19 | 80,15 | 78,15 | 78,47 | -0,06% | 111.494,00 |
| 10.10.2025 | 79,35 | 79,86 | 78,08 | 78,52 | -1,16% | 116.672,00 |
| 09.10.2025 | 80,48 | 80,85 | 79,40 | 79,44 | -1,73% | 134.127,00 |
| 08.10.2025 | 80,67 | 81,41 | 79,95 | 80,84 | 0,80% | 158.601,00 |
| 07.10.2025 | 83,52 | 84,24 | 79,74 | 80,20 | -4,40% | 149.860,00 |
| 06.10.2025 | 85,38 | 85,60 | 83,71 | 83,89 | -1,72% | 148.446,00 |
| 03.10.2025 | 86,04 | 86,72 | 85,06 | 85,36 | -0,85% | 131.748,00 |
| 02.10.2025 | 85,37 | 86,45 | 84,80 | 86,09 | 0,40% | 108.771,00 |
| 01.10.2025 | 85,53 | 86,20 | 84,91 | 85,75 | -0,30% | 92.247,00 |
| 30.09.2025 | 85,51 | 86,08 | 85,04 | 86,01 | 0,36% | 100.489,00 |
| 29.09.2025 | 85,24 | 86,34 | 84,88 | 85,70 | 0,74% | 173.809,00 |
| 26.09.2025 | 83,80 | 85,32 | 83,80 | 85,07 | 1,36% | 171.536,00 |
| 25.09.2025 | 83,45 | 84,36 | 83,07 | 83,93 | 0,45% | 184.960,00 |
| 24.09.2025 | 83,35 | 84,43 | 83,27 | 83,55 | -0,11% | 76.180,00 |
| 23.09.2025 | 83,94 | 84,19 | 83,01 | 83,64 | -0,21% | 123.962,00 |
| 22.09.2025 | 82,14 | 84,12 | 81,92 | 83,82 | 2,21% | 166.644,00 |
| 19.09.2025 | 83,20 | 84,12 | 81,74 | 82,01 | -1,25% | 502.877,00 |
| 18.09.2025 | 82,22 | 83,27 | 81,79 | 83,05 | 1,35% | 174.739,00 |
| 17.09.2025 | 81,28 | 83,19 | 81,16 | 81,94 | 0,63% | 183.007,00 |
| 16.09.2025 | 80,85 | 81,98 | 79,87 | 81,43 | 0,40% | 249.475,00 |
| 15.09.2025 | 82,95 | 83,50 | 80,98 | 81,11 | -2,07% | 227.898,00 |
| 12.09.2025 | 83,77 | 84,18 | 82,80 | 82,82 | -1,84% | 199.856,00 |
| 11.09.2025 | 81,42 | 84,41 | 81,23 | 84,37 | 3,97% | 162.686,00 |
| 10.09.2025 | 82,31 | 82,31 | 80,66 | 81,15 | -1,67% | 141.405,00 |
| 09.09.2025 | 83,39 | 83,39 | 80,92 | 82,53 | -0,72% | 137.642,00 |
| 08.09.2025 | 82,56 | 83,72 | 81,49 | 83,13 | 1,43% | 188.156,00 |