79,494$
-1,15%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 79,81 | 79,87 | 76,96 | 79,84 | -0,72% | 1.094.478,00 |
| 17.09.2026 | 81,41 | 82,19 | 80,16 | 80,42 | -1,31% | 254.473,00 |
| 16.09.2026 | 82,47 | 83,81 | 80,48 | 81,49 | -2,03% | 398.157,00 |
| 15.09.2026 | 82,30 | 85,14 | 81,79 | 83,18 | 0,52% | 190.202,00 |
| 14.09.2026 | 82,74 | 84,78 | 81,97 | 82,75 | 1,33% | 287.365,00 |
| 11.09.2026 | 81,82 | 82,12 | 81,17 | 81,66 | 0,78% | 317.445,00 |
| 10.09.2026 | 81,90 | 82,25 | 80,85 | 81,03 | -0,80% | 300.570,00 |
| 09.09.2026 | 80,99 | 81,77 | 80,27 | 81,68 | 0,29% | 281.884,00 |
| 08.09.2026 | 81,23 | 81,66 | 80,00 | 81,44 | -0,18% | 169.332,00 |
| 04.09.2026 | 80,46 | 81,91 | 79,89 | 81,59 | -0,33% | 220.235,00 |
| 03.09.2026 | 82,77 | 82,82 | 80,86 | 81,86 | -0,38% | 245.107,00 |
| 02.09.2026 | 83,41 | 84,06 | 81,96 | 82,17 | -1,38% | 271.319,00 |
| 01.09.2026 | 82,48 | 84,70 | 82,48 | 83,32 | 0,58% | 355.578,00 |
| 31.08.2026 | 85,19 | 85,19 | 82,80 | 82,84 | -2,13% | 227.681,00 |
| 28.08.2026 | 86,08 | 86,76 | 84,01 | 84,64 | -1,07% | 203.464,00 |
| 27.08.2026 | 84,75 | 86,37 | 84,14 | 85,55 | 0,29% | 197.378,00 |
| 26.08.2026 | 85,49 | 86,57 | 84,47 | 85,31 | -0,84% | 211.384,00 |
| 25.08.2026 | 83,24 | 86,68 | 82,86 | 86,03 | 2,42% | 285.180,00 |
| 24.08.2026 | 83,49 | 85,86 | 83,49 | 84,00 | 0,70% | 155.908,00 |
| 21.08.2026 | 82,60 | 83,59 | 81,18 | 83,42 | 1,15% | 239.859,00 |
| 20.08.2026 | 82,05 | 83,30 | 81,67 | 82,47 | -0,40% | 155.238,00 |
| 19.08.2026 | 82,61 | 83,79 | 81,54 | 82,80 | 0,94% | 244.114,00 |
| 18.08.2026 | 81,93 | 82,92 | 80,97 | 82,03 | 1,62% | 186.965,00 |
| 17.08.2026 | 81,41 | 81,80 | 80,51 | 80,73 | -1,95% | 315.785,00 |
| 14.08.2026 | 82,33 | 82,40 | 80,66 | 82,33 | 0,48% | 266.581,00 |
| 13.08.2026 | 80,85 | 82,27 | 80,40 | 81,94 | 2,49% | 222.717,00 |
| 12.08.2026 | 79,48 | 80,10 | 77,85 | 79,95 | -0,04% | 296.232,00 |
| 11.08.2026 | 80,67 | 81,97 | 79,86 | 79,98 | -1,68% | 210.217,00 |
| 10.08.2026 | 84,00 | 85,02 | 81,24 | 81,35 | -4,16% | 289.072,00 |
| 07.08.2026 | 82,31 | 85,15 | 81,60 | 84,88 | 2,96% | 308.148,00 |
| 06.08.2026 | 83,56 | 83,80 | 77,81 | 82,44 | -1,34% | 454.200,00 |
| 05.08.2026 | 84,59 | 84,95 | 83,19 | 83,56 | -0,19% | 216.153,00 |
| 04.08.2026 | 82,42 | 84,11 | 82,42 | 83,72 | 0,04% | 296.531,00 |
| 03.08.2026 | 83,24 | 84,71 | 82,80 | 83,69 | 2,06% | 272.671,00 |
| 31.07.2026 | 84,01 | 86,58 | 80,69 | 82,00 | -3,62% | 291.982,00 |
| 30.07.2026 | 87,48 | 89,73 | 84,72 | 85,08 | -2,90% | 636.386,00 |
| 29.07.2026 | 78,29 | 87,86 | 78,29 | 87,62 | 7,81% | 724.668,00 |
| 28.07.2026 | 79,24 | 81,93 | 78,42 | 81,27 | 3,46% | 447.596,00 |
| 27.07.2026 | 76,09 | 78,93 | 76,09 | 78,55 | 3,85% | 246.774,00 |
| 24.07.2026 | 75,51 | 76,04 | 75,01 | 75,64 | 0,80% | 134.341,00 |
| 23.07.2026 | 73,37 | 75,13 | 73,37 | 75,04 | 1,53% | 222.641,00 |
| 22.07.2026 | 75,65 | 76,11 | 72,91 | 73,91 | -2,05% | 291.173,00 |
| 21.07.2026 | 74,91 | 75,99 | 73,76 | 75,46 | -0,38% | 290.902,00 |
| 20.07.2026 | 76,53 | 76,94 | 75,50 | 75,75 | -1,02% | 181.586,00 |
| 17.07.2026 | 77,48 | 77,70 | 75,63 | 76,53 | -1,52% | 225.652,00 |
| 16.07.2026 | 76,33 | 78,54 | 73,96 | 77,71 | 2,47% | 353.616,00 |
| 15.07.2026 | 83,75 | 83,75 | 75,42 | 75,84 | -9,81% | 731.863,00 |
| 14.07.2026 | 84,86 | 85,83 | 83,24 | 84,08 | -1,91% | 249.423,00 |
| 13.07.2026 | 83,93 | 86,02 | 83,93 | 85,72 | 1,83% | 246.579,00 |
| 10.07.2026 | 84,01 | 84,49 | 83,29 | 84,18 | 0,86% | 157.810,00 |
| 09.07.2026 | 82,06 | 83,86 | 81,99 | 83,46 | 0,82% | 276.105,00 |
| 08.07.2026 | 83,87 | 84,25 | 82,67 | 82,78 | -1,36% | 200.326,00 |
| 07.07.2026 | 83,48 | 84,37 | 82,60 | 83,92 | 2,12% | 358.370,00 |
| 06.07.2026 | 80,23 | 82,89 | 79,93 | 82,18 | 1,48% | 223.358,00 |
| 02.07.2026 | 79,60 | 81,35 | 79,00 | 80,98 | 2,22% | 187.778,00 |
| 01.07.2026 | 77,32 | 80,00 | 76,59 | 79,22 | 3,39% | 215.834,00 |
| 30.06.2026 | 76,99 | 77,58 | 76,48 | 76,62 | -0,62% | 217.073,00 |
| 29.06.2026 | 78,49 | 79,00 | 76,98 | 77,10 | -2,22% | 342.744,00 |
| 26.06.2026 | 76,98 | 79,66 | 76,80 | 78,85 | 2,94% | 669.005,00 |
| 25.06.2026 | 77,07 | 78,38 | 76,23 | 76,60 | -0,40% | 156.012,00 |
| 24.06.2026 | 77,14 | 78,01 | 76,31 | 76,91 | -0,35% | 222.783,00 |
| 23.06.2026 | 77,23 | 77,99 | 76,24 | 77,18 | 0,95% | 439.003,00 |
| 22.06.2026 | 75,21 | 76,92 | 74,79 | 76,45 | 1,73% | 354.117,00 |
| 19.06.2026 | 75,22 | 75,35 | 75,12 | 75,15 | -0,24% | - |
| 18.06.2026 | 75,19 | 75,59 | 74,13 | 75,33 | 0,28% | 540.538,00 |
| 17.06.2026 | 74,91 | 75,77 | 74,43 | 75,12 | -0,27% | 216.807,00 |
| 16.06.2026 | 74,51 | 75,80 | 74,40 | 75,32 | 1,74% | 297.477,00 |
| 15.06.2026 | 76,88 | 77,38 | 73,02 | 74,03 | -4,37% | 377.209,00 |
| 12.06.2026 | 79,84 | 80,04 | 77,34 | 77,41 | -3,06% | 256.994,00 |
| 11.06.2026 | 81,51 | 81,69 | 79,83 | 79,85 | -1,95% | 227.483,00 |
| 10.06.2026 | 80,95 | 82,90 | 79,80 | 81,44 | 1,16% | 211.309,00 |
| 09.06.2026 | 80,74 | 82,15 | 79,72 | 80,51 | -0,45% | 290.186,00 |
| 08.06.2026 | 80,86 | 82,39 | 80,76 | 80,87 | -0,87% | 139.829,00 |
| 05.06.2026 | 81,13 | 82,51 | 81,13 | 81,58 | 1,29% | 187.254,00 |
| 04.06.2026 | 79,97 | 82,15 | 79,91 | 80,54 | 1,88% | 223.189,00 |
| 03.06.2026 | 78,26 | 79,14 | 77,63 | 79,05 | -0,14% | 176.483,00 |
| 02.06.2026 | 78,94 | 79,79 | 78,05 | 79,16 | -0,30% | 190.523,00 |
| 01.06.2026 | 76,78 | 79,40 | 76,04 | 79,40 | 3,45% | 254.031,00 |
| 29.05.2026 | 77,20 | 77,94 | 76,48 | 76,75 | -0,66% | 243.382,00 |
| 28.05.2026 | 77,35 | 78,50 | 76,57 | 77,26 | -0,05% | 196.019,00 |
| 27.05.2026 | 78,11 | 78,76 | 76,15 | 77,30 | -0,72% | 409.140,00 |
| 26.05.2026 | 78,01 | 78,80 | 76,97 | 77,86 | -0,82% | 177.629,00 |
| 22.05.2026 | 78,10 | 78,75 | 77,76 | 78,50 | -0,39% | 163.601,00 |
| 21.05.2026 | 79,16 | 79,85 | 76,02 | 78,81 | -1,40% | 269.702,00 |
| 20.05.2026 | 80,04 | 80,28 | 78,71 | 79,93 | -0,21% | 232.961,00 |
| 19.05.2026 | 81,50 | 82,08 | 79,89 | 80,10 | -1,10% | 272.970,00 |
| 18.05.2026 | 78,77 | 81,35 | 77,79 | 80,99 | 2,79% | 265.833,00 |
| 15.05.2026 | 79,04 | 79,30 | 78,09 | 78,79 | -0,25% | 279.719,00 |
| 14.05.2026 | 79,24 | 80,07 | 78,86 | 78,99 | 0,32% | 240.294,00 |
| 13.05.2026 | 78,26 | 79,18 | 77,70 | 78,74 | 0,27% | 357.053,00 |
| 12.05.2026 | 78,03 | 79,00 | 77,70 | 78,53 | 1,09% | 211.311,00 |
| 11.05.2026 | 80,18 | 80,99 | 76,71 | 77,68 | -3,12% | 276.950,00 |
| 08.05.2026 | 78,99 | 80,33 | 78,48 | 80,18 | 1,35% | 209.100,00 |
| 07.05.2026 | 78,50 | 80,23 | 78,09 | 79,11 | 0,65% | 260.043,00 |
| 06.05.2026 | 78,91 | 79,87 | 78,53 | 78,60 | -0,38% | 291.944,00 |
| 05.05.2026 | 77,00 | 79,15 | 76,42 | 78,90 | 2,45% | 239.670,00 |
| 04.05.2026 | 77,96 | 79,48 | 76,47 | 77,01 | -1,57% | 467.415,00 |
| 01.05.2026 | 79,67 | 79,67 | 77,65 | 78,24 | -0,20% | 289.690,00 |
| 30.04.2026 | 78,98 | 79,53 | 77,24 | 78,40 | -0,67% | 302.378,00 |
| 29.04.2026 | 77,00 | 79,35 | 76,36 | 78,93 | 1,49% | 294.255,00 |