75,320$
0,27%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 75,61 | 75,63 | 74,30 | 75,36 | 0,32% | - |
| 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 |
| 28.04.2026 | 76,86 | 78,46 | 76,09 | 77,77 | 2,38% | 334.024,00 |
| 27.04.2026 | 73,53 | 76,76 | 73,53 | 75,96 | 3,30% | 448.338,00 |
| 24.04.2026 | 73,27 | 74,42 | 71,63 | 73,53 | 1,86% | 522.219,00 |
| 23.04.2026 | 74,83 | 77,71 | 69,70 | 72,19 | -13,67% | 905.566,00 |
| 22.04.2026 | 83,73 | 84,54 | 82,93 | 83,62 | 0,06% | 335.899,00 |
| 21.04.2026 | 83,35 | 84,66 | 83,08 | 83,57 | 0,44% | 217.024,00 |
| 20.04.2026 | 83,21 | 83,89 | 82,50 | 83,20 | -0,01% | 156.038,00 |
| 17.04.2026 | 82,55 | 83,32 | 82,17 | 83,21 | 1,60% | 141.941,00 |
| 16.04.2026 | 80,61 | 82,25 | 80,61 | 81,90 | 1,89% | 224.374,00 |
| 15.04.2026 | 79,25 | 80,86 | 78,85 | 80,38 | 1,27% | 154.715,00 |
| 14.04.2026 | 79,01 | 79,82 | 78,87 | 79,37 | 0,42% | 194.068,00 |
| 13.04.2026 | 81,00 | 82,03 | 78,70 | 79,04 | -2,65% | 395.732,00 |
| 10.04.2026 | 82,46 | 83,23 | 79,14 | 81,19 | -1,55% | 317.208,00 |
| 09.04.2026 | 83,47 | 83,47 | 81,55 | 82,47 | -1,21% | 299.917,00 |
| 08.04.2026 | 85,27 | 85,45 | 83,03 | 83,48 | -0,10% | 258.069,00 |
| 07.04.2026 | 83,89 | 84,79 | 83,42 | 83,57 | -0,35% | 221.443,00 |
| 06.04.2026 | 83,52 | 84,43 | 82,06 | 83,86 | 0,22% | 263.858,00 |
| 02.04.2026 | 82,95 | 84,30 | 82,29 | 83,68 | 0,60% | 178.333,00 |
| 01.04.2026 | 83,07 | 84,11 | 81,66 | 83,18 | 0,27% | 232.707,00 |
| 31.03.2026 | 83,45 | 84,00 | 81,66 | 82,96 | 0,61% | 250.121,00 |
| 30.03.2026 | 82,17 | 82,65 | 80,28 | 82,46 | 1,23% | 360.823,00 |
| 27.03.2026 | 82,50 | 83,09 | 81,23 | 81,46 | -2,38% | 293.110,00 |
| 26.03.2026 | 82,72 | 84,71 | 82,72 | 83,45 | -0,05% | 278.533,00 |
| 25.03.2026 | 82,46 | 83,75 | 81,17 | 83,49 | 2,02% | 489.232,00 |
| 24.03.2026 | 81,45 | 82,36 | 79,82 | 81,84 | -2,41% | 225.489,00 |
| 23.03.2026 | 81,52 | 84,33 | 81,52 | 83,86 | 3,89% | 281.667,00 |
| 20.03.2026 | 81,29 | 81,29 | 79,52 | 80,72 | -0,33% | 515.342,00 |
| 19.03.2026 | 80,29 | 81,90 | 80,16 | 80,99 | 0,72% | 438.707,00 |
| 18.03.2026 | 79,65 | 80,74 | 79,36 | 80,41 | -0,15% | 254.054,00 |
| 17.03.2026 | 80,23 | 81,30 | 80,01 | 80,53 | 1,60% | 359.653,00 |
| 16.03.2026 | 80,82 | 82,09 | 78,86 | 79,26 | -1,86% | 241.424,00 |
| 13.03.2026 | 79,94 | 81,50 | 79,02 | 80,76 | 2,00% | 261.770,00 |
| 12.03.2026 | 78,53 | 80,06 | 77,00 | 79,18 | 0,39% | 454.613,00 |
| 11.03.2026 | 79,18 | 80,05 | 77,85 | 78,87 | -0,84% | 391.511,00 |
| 10.03.2026 | 81,58 | 82,00 | 78,24 | 79,54 | -3,21% | 269.695,00 |
| 09.03.2026 | 82,21 | 83,00 | 79,60 | 82,18 | -0,34% | 333.431,00 |
| 06.03.2026 | 82,91 | 82,91 | 80,46 | 82,46 | -2,02% | 289.719,00 |
| 05.03.2026 | 81,61 | 85,09 | 81,47 | 84,16 | 3,14% | 392.268,00 |
| 04.03.2026 | 85,92 | 86,33 | 80,75 | 81,60 | -5,03% | 668.557,00 |
| 03.03.2026 | 82,89 | 86,48 | 82,30 | 85,92 | 1,75% | 319.324,00 |
| 02.03.2026 | 82,28 | 84,88 | 81,06 | 84,44 | 2,63% | 393.286,00 |
| 27.02.2026 | 79,92 | 83,67 | 77,00 | 82,28 | 4,94% | 559.188,00 |
| 26.02.2026 | 76,68 | 79,06 | 75,26 | 78,41 | 3,20% | 425.955,00 |
| 25.02.2026 | 75,19 | 75,98 | 74,10 | 75,98 | 0,73% | 348.338,00 |
| 24.02.2026 | 74,91 | 76,00 | 74,37 | 75,43 | 0,69% | 346.254,00 |
| 23.02.2026 | 76,15 | 76,15 | 73,70 | 74,91 | -1,59% | 303.601,00 |
| 20.02.2026 | 75,98 | 77,68 | 75,55 | 76,12 | 0,32% | 396.929,00 |
| 19.02.2026 | 76,52 | 77,01 | 75,25 | 75,88 | -0,90% | 276.869,00 |
| 18.02.2026 | 75,87 | 77,01 | 75,49 | 76,57 | 0,92% | 242.412,00 |
| 17.02.2026 | 75,73 | 77,36 | 74,53 | 75,87 | 0,98% | 214.912,00 |
| 13.02.2026 | 74,06 | 76,11 | 72,17 | 75,13 | 1,44% | 261.334,00 |
| 12.02.2026 | 77,45 | 78,28 | 72,76 | 74,06 | -4,15% | 354.524,00 |
| 11.02.2026 | 81,29 | 81,36 | 77,10 | 77,27 | -4,16% | 235.211,00 |
| 10.02.2026 | 79,79 | 81,92 | 79,55 | 80,62 | 0,89% | 146.301,00 |
| 09.02.2026 | 81,06 | 81,06 | 79,50 | 79,91 | -1,78% | 119.025,00 |
| 06.02.2026 | 80,67 | 81,71 | 79,93 | 81,36 | 1,69% | 189.540,00 |
| 05.02.2026 | 81,84 | 83,15 | 79,22 | 80,01 | -1,64% | 306.703,00 |
| 04.02.2026 | 80,53 | 82,74 | 79,63 | 81,34 | 1,43% | 188.559,00 |
| 03.02.2026 | 85,58 | 85,58 | 78,75 | 80,20 | -6,71% | 320.430,00 |
| 02.02.2026 | 84,53 | 86,76 | 83,85 | 85,96 | 1,11% | 138.171,00 |
| 30.01.2026 | 83,93 | 85,38 | 83,80 | 85,02 | 0,54% | 177.324,00 |
| 29.01.2026 | 84,83 | 85,70 | 81,78 | 84,56 | 0,30% | 193.391,00 |
| 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 |