132,525€
-1,08%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 134,25 | 134,55 | 131,63 | 133,68 | -0,22% | - |
| 13.07.2026 | 132,25 | 134,50 | 131,90 | 133,98 | 1,21% | - |
| 10.07.2026 | 131,65 | 133,48 | 131,60 | 132,38 | 0,86% | - |
| 09.07.2026 | 131,85 | 132,13 | 129,80 | 131,25 | -1,67% | - |
| 08.07.2026 | 133,55 | 135,02 | 131,90 | 133,48 | -1,68% | - |
| 07.07.2026 | 134,27 | 137,13 | 134,25 | 135,75 | 1,38% | - |
| 06.07.2026 | 133,73 | 134,33 | 132,80 | 133,90 | 0,34% | - |
| 03.07.2026 | 133,58 | 133,65 | 133,02 | 133,45 | 0,89% | - |
| 02.07.2026 | 129,88 | 132,40 | 129,68 | 132,27 | 0,92% | - |
| 01.07.2026 | 125,13 | 131,25 | 125,05 | 131,08 | 4,36% | - |
| 30.06.2026 | 124,40 | 125,63 | 123,80 | 125,60 | -1,06% | - |
| 29.06.2026 | 127,73 | 128,48 | 126,23 | 126,95 | -0,04% | - |
| 26.06.2026 | 125,78 | 127,03 | 124,68 | 127,00 | -0,57% | - |
| 25.06.2026 | 127,45 | 130,02 | 126,45 | 127,73 | -0,25% | - |
| 24.06.2026 | 125,90 | 128,20 | 125,40 | 128,05 | 1,79% | - |
| 23.06.2026 | 123,80 | 127,20 | 123,35 | 125,80 | 0,44% | - |
| 22.06.2026 | 123,53 | 125,28 | 123,05 | 125,25 | 1,58% | - |
| 19.06.2026 | 123,60 | 123,65 | 123,13 | 123,30 | 0,61% | - |
| 18.06.2026 | 124,35 | 125,05 | 122,43 | 122,55 | -0,93% | - |
| 17.06.2026 | 124,50 | 124,60 | 122,33 | 123,70 | -1,00% | - |
| 16.06.2026 | 123,55 | 125,05 | 122,35 | 124,95 | -0,93% | - |
| 15.06.2026 | 129,13 | 129,68 | 124,10 | 126,13 | -2,64% | - |
| 12.06.2026 | 131,40 | 132,38 | 129,10 | 129,55 | -0,17% | - |
| 11.06.2026 | 131,08 | 131,75 | 129,55 | 129,77 | -0,54% | - |
| 10.06.2026 | 129,25 | 130,50 | 128,23 | 130,48 | 0,06% | - |
| 09.06.2026 | 128,68 | 131,88 | 127,15 | 130,40 | 0,29% | - |
| 08.06.2026 | 132,00 | 132,68 | 129,48 | 130,02 | -1,27% | - |
| 05.06.2026 | 128,95 | 132,10 | 128,80 | 131,70 | 1,90% | - |
| 04.06.2026 | 127,20 | 132,55 | 127,20 | 129,25 | 1,41% | - |
| 03.06.2026 | 129,85 | 130,25 | 125,35 | 127,45 | -1,92% | - |
| 02.06.2026 | 129,70 | 131,80 | 128,75 | 129,95 | -0,46% | - |
| 01.06.2026 | 128,00 | 130,90 | 127,80 | 130,55 | 1,99% | - |
| 29.05.2026 | 128,60 | 129,35 | 126,75 | 128,00 | -0,62% | - |
| 28.05.2026 | 130,05 | 130,50 | 128,40 | 128,80 | -1,11% | - |
| 27.05.2026 | 132,15 | 132,70 | 130,25 | 130,25 | -1,59% | - |
| 26.05.2026 | 134,80 | 134,85 | 132,00 | 132,35 | -2,04% | - |
| 25.05.2026 | 134,90 | 135,10 | 134,85 | 135,10 | 0,22% | - |
| 22.05.2026 | 134,60 | 135,45 | 134,50 | 134,80 | 0,07% | - |
| 21.05.2026 | 135,70 | 136,25 | 133,45 | 134,70 | -0,77% | - |
| 20.05.2026 | 136,95 | 137,30 | 134,55 | 135,75 | -0,91% | - |
| 19.05.2026 | 137,75 | 141,00 | 137,00 | 137,00 | 3,20% | - |
| 18.05.2026 | 133,95 | 134,80 | 132,75 | 132,75 | -1,88% | - |
| 15.05.2026 | 136,60 | 138,35 | 134,40 | 135,30 | -1,20% | - |
| 14.05.2026 | 136,70 | 138,55 | 136,60 | 136,95 | -0,07% | - |
| 13.05.2026 | 136,55 | 137,25 | 133,80 | 137,05 | 0,70% | - |
| 12.05.2026 | 136,85 | 138,65 | 136,10 | 136,10 | -0,69% | - |
| 11.05.2026 | 140,15 | 140,20 | 135,25 | 137,05 | -2,39% | - |
| 08.05.2026 | 139,45 | 140,90 | 139,05 | 140,40 | 0,43% | - |
| 07.05.2026 | 139,40 | 141,45 | 137,50 | 139,80 | -0,14% | - |
| 06.05.2026 | 143,65 | 144,45 | 140,00 | 140,00 | -2,95% | - |
| 05.05.2026 | 141,65 | 144,90 | 140,80 | 144,25 | 1,62% | - |
| 04.05.2026 | 138,50 | 143,40 | 138,00 | 141,95 | -1,01% | - |
| 30.04.2026 | 143,25 | 145,00 | 142,10 | 143,40 | -1,14% | - |
| 29.04.2026 | 142,75 | 145,35 | 142,35 | 145,05 | 1,40% | - |
| 28.04.2026 | 140,45 | 144,30 | 140,35 | 143,05 | 1,63% | - |
| 27.04.2026 | 138,25 | 141,25 | 138,15 | 140,75 | 1,59% | - |
| 24.04.2026 | 140,10 | 141,85 | 137,90 | 138,55 | -4,35% | - |
| 23.04.2026 | 146,15 | 147,05 | 144,85 | 144,85 | -1,66% | - |
| 22.04.2026 | 147,60 | 148,15 | 145,40 | 147,30 | -0,47% | - |
| 21.04.2026 | 147,75 | 149,00 | 146,50 | 148,00 | 0,00% | - |
| 20.04.2026 | 146,90 | 149,00 | 146,80 | 148,00 | 0,00% | - |
| 17.04.2026 | 145,30 | 148,05 | 143,40 | 148,00 | 1,93% | - |
| 16.04.2026 | 143,20 | 146,00 | 143,20 | 145,20 | 1,15% | - |
| 15.04.2026 | 142,10 | 145,15 | 142,00 | 143,55 | 0,67% | - |
| 14.04.2026 | 139,95 | 143,00 | 139,10 | 142,60 | 1,60% | - |
| 13.04.2026 | 140,60 | 143,15 | 139,45 | 140,35 | -0,78% | - |
| 10.04.2026 | 143,00 | 143,00 | 141,00 | 141,45 | -1,15% | - |
| 09.04.2026 | 146,15 | 146,30 | 142,00 | 143,10 | -2,32% | - |
| 08.04.2026 | 149,05 | 150,00 | 146,50 | 146,50 | -0,34% | - |
| 07.04.2026 | 149,00 | 150,00 | 146,45 | 147,00 | -0,68% | - |
| 02.04.2026 | 146,00 | 149,00 | 146,00 | 148,00 | 0,68% | - |
| 01.04.2026 | 147,00 | 148,00 | 145,00 | 147,00 | 0,68% | - |
| 31.03.2026 | 147,00 | 148,00 | 145,00 | 146,00 | 0,00% | - |
| 30.03.2026 | 145,00 | 146,00 | 144,00 | 146,00 | 1,39% | - |
| 27.03.2026 | 147,00 | 147,00 | 144,00 | 144,00 | -2,04% | - |
| 26.03.2026 | 147,00 | 149,00 | 146,00 | 147,00 | 0,00% | - |
| 25.03.2026 | 145,00 | 147,00 | 142,00 | 147,00 | 1,38% | - |
| 24.03.2026 | 144,00 | 145,00 | 143,00 | 145,00 | 0,69% | - |
| 23.03.2026 | 139,00 | 145,00 | 139,00 | 144,00 | 2,86% | - |
| 20.03.2026 | 141,00 | 142,00 | 140,00 | 140,00 | -0,71% | - |
| 19.03.2026 | 143,00 | 143,00 | 140,00 | 141,00 | -1,40% | - |
| 18.03.2026 | 146,00 | 146,00 | 143,00 | 143,00 | -1,38% | - |
| 17.03.2026 | 141,00 | 145,00 | 141,00 | 145,00 | 2,84% | - |
| 16.03.2026 | 144,00 | 144,00 | 141,00 | 141,00 | -1,40% | - |
| 13.03.2026 | 142,00 | 145,00 | 141,00 | 143,00 | 0,70% | - |
| 12.03.2026 | 139,00 | 143,00 | 138,00 | 142,00 | 2,16% | - |
| 11.03.2026 | 138,00 | 139,00 | 137,00 | 139,00 | 0,72% | - |
| 10.03.2026 | 143,00 | 143,00 | 138,00 | 138,00 | -3,50% | - |
| 09.03.2026 | 141,00 | 143,00 | 139,00 | 143,00 | 0,00% | - |
| 06.03.2026 | 142,00 | 143,00 | 139,00 | 143,00 | 1,42% | - |
| 05.03.2026 | 139,00 | 142,00 | 138,00 | 141,00 | 1,44% | - |
| 04.03.2026 | 140,00 | 141,00 | 137,00 | 139,00 | -2,11% | 200,00 |
| 03.03.2026 | 137,00 | 142,00 | 136,00 | 142,00 | 2,90% | - |
| 02.03.2026 | 134,00 | 138,00 | 133,00 | 138,00 | 3,76% | - |
| 27.02.2026 | 134,00 | 135,00 | 131,00 | 133,00 | -1,48% | - |
| 26.02.2026 | 132,00 | 137,00 | 132,00 | 135,00 | 1,50% | - |
| 25.02.2026 | 132,00 | 133,00 | 130,00 | 133,00 | 0,00% | - |
| 24.02.2026 | 130,00 | 134,00 | 130,00 | 133,00 | 2,31% | - |
| 23.02.2026 | 132,00 | 133,00 | 129,00 | 130,00 | -1,52% | - |
| 20.02.2026 | 131,00 | 135,00 | 131,00 | 132,00 | 0,76% | - |