138,375€
1,45%
Echtzeit-Aktienkurs Grand Canyon Education
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 136,10 | 138,75 | 136,00 | 137,80 | 1,03% | - |
| 01.10.2026 | 133,75 | 137,50 | 132,90 | 136,40 | 2,44% | - |
| 30.09.2026 | 129,85 | 135,50 | 128,35 | 133,15 | 2,70% | - |
| 29.09.2026 | 127,65 | 129,85 | 127,60 | 129,65 | 1,01% | - |
| 28.09.2026 | 128,00 | 128,95 | 127,00 | 128,35 | 0,12% | - |
| 25.09.2026 | 132,30 | 132,40 | 128,05 | 128,20 | -3,17% | - |
| 24.09.2026 | 131,30 | 134,00 | 130,85 | 132,40 | 0,65% | - |
| 23.09.2026 | 127,80 | 134,10 | 126,50 | 131,55 | 1,35% | - |
| 22.09.2026 | 130,45 | 131,55 | 129,60 | 129,80 | -1,10% | - |
| 21.09.2026 | 131,50 | 132,10 | 130,65 | 131,25 | 0,04% | - |
| 18.09.2026 | 132,20 | 133,65 | 130,15 | 131,20 | -1,02% | - |
| 17.09.2026 | 134,20 | 134,90 | 132,15 | 132,55 | -0,86% | - |
| 16.09.2026 | 132,30 | 133,90 | 131,25 | 133,70 | 0,87% | - |
| 15.09.2026 | 131,70 | 133,75 | 131,35 | 132,55 | -0,23% | - |
| 14.09.2026 | 129,80 | 134,20 | 129,80 | 132,85 | 2,25% | - |
| 11.09.2026 | 130,85 | 131,60 | 128,63 | 129,93 | -0,80% | - |
| 10.09.2026 | 130,27 | 130,98 | 128,65 | 130,98 | 0,48% | - |
| 09.09.2026 | 130,15 | 130,40 | 127,93 | 130,35 | -0,15% | - |
| 08.09.2026 | 130,33 | 131,33 | 128,83 | 130,55 | 0,08% | - |
| 07.09.2026 | 130,90 | 131,00 | 130,30 | 130,45 | 0,48% | - |
| 04.09.2026 | 131,00 | 131,25 | 127,85 | 129,83 | 0,21% | - |
| 03.09.2026 | 128,98 | 131,33 | 127,50 | 129,55 | 0,10% | - |
| 02.09.2026 | 129,80 | 130,48 | 128,70 | 129,43 | 0,39% | - |
| 01.09.2026 | 127,70 | 130,50 | 126,93 | 128,93 | -0,27% | - |
| 31.08.2026 | 130,33 | 130,43 | 129,25 | 129,27 | -0,90% | - |
| 28.08.2026 | 129,23 | 130,80 | 128,88 | 130,45 | 1,20% | - |
| 27.08.2026 | 127,88 | 128,90 | 126,28 | 128,90 | 0,68% | - |
| 26.08.2026 | 127,93 | 129,35 | 126,55 | 128,02 | 2,34% | - |
| 25.08.2026 | 122,65 | 125,83 | 118,68 | 125,10 | -2,97% | - |
| 24.08.2026 | 126,23 | 129,33 | 126,20 | 128,93 | 3,18% | - |
| 21.08.2026 | 125,25 | 126,95 | 123,95 | 124,95 | 0,54% | - |
| 20.08.2026 | 125,75 | 126,30 | 124,28 | 124,28 | -1,56% | - |
| 19.08.2026 | 126,65 | 128,30 | 126,03 | 126,25 | -0,49% | - |
| 18.08.2026 | 122,55 | 127,48 | 122,10 | 126,88 | 3,63% | - |
| 17.08.2026 | 124,35 | 124,48 | 122,43 | 122,43 | -1,37% | - |
| 14.08.2026 | 125,80 | 126,70 | 123,70 | 124,13 | 0,51% | - |
| 13.08.2026 | 123,45 | 125,43 | 123,28 | 123,50 | 0,51% | - |
| 12.08.2026 | 125,18 | 125,45 | 122,23 | 122,88 | -3,29% | - |
| 11.08.2026 | 126,88 | 128,45 | 124,85 | 127,05 | -2,66% | - |
| 10.08.2026 | 132,05 | 132,23 | 129,63 | 130,52 | -0,34% | - |
| 07.08.2026 | 128,98 | 133,02 | 126,73 | 130,98 | 1,97% | - |
| 06.08.2026 | 130,70 | 131,00 | 125,00 | 128,45 | -1,68% | - |
| 05.08.2026 | 131,02 | 132,00 | 130,15 | 130,65 | 0,67% | - |
| 04.08.2026 | 131,35 | 133,05 | 128,40 | 129,77 | -0,29% | - |
| 03.08.2026 | 126,73 | 131,27 | 126,68 | 130,15 | 1,01% | - |
| 31.07.2026 | 131,45 | 133,93 | 124,83 | 128,85 | -0,85% | - |
| 30.07.2026 | 139,30 | 139,65 | 129,95 | 129,95 | -5,49% | - |
| 29.07.2026 | 132,10 | 137,90 | 131,13 | 137,50 | 3,73% | - |
| 28.07.2026 | 127,58 | 132,55 | 127,53 | 132,55 | 5,20% | - |
| 27.07.2026 | 123,60 | 126,10 | 123,50 | 126,00 | 2,58% | - |
| 24.07.2026 | 122,40 | 123,00 | 122,40 | 122,83 | 1,70% | - |
| 23.07.2026 | 119,38 | 121,15 | 118,68 | 120,78 | 1,83% | - |
| 22.07.2026 | 120,98 | 121,60 | 118,48 | 118,60 | -1,29% | - |
| 21.07.2026 | 122,48 | 122,63 | 119,10 | 120,15 | -1,80% | - |
| 20.07.2026 | 122,60 | 123,88 | 121,78 | 122,35 | 0,08% | - |
| 17.07.2026 | 124,20 | 129,65 | 122,15 | 122,25 | -3,59% | - |
| 16.07.2026 | 123,70 | 127,03 | 123,48 | 126,80 | 2,98% | - |
| 15.07.2026 | 130,38 | 130,85 | 121,63 | 123,13 | -7,65% | - |
| 14.07.2026 | 134,25 | 134,55 | 131,63 | 133,33 | -0,49% | - |
| 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% | - |