22,600€
3,67%
Echtzeit-Aktienkurs Perdoceo Education Corp.
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 160,00 |
02.05.2024 | 19,90 | 21,80 | 19,90 | 21,80 | 26,74% | 600,00 |
30.04.2024 | 17,40 | 17,50 | 17,10 | 17,20 | -1,15% | - |
29.04.2024 | 17,60 | 18,00 | 17,30 | 17,40 | -2,79% | - |
26.04.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | 17,00 |
25.04.2024 | 17,20 | 17,50 | 17,00 | 17,30 | 0,58% | - |
24.04.2024 | 16,70 | 17,20 | 16,70 | 17,20 | 2,99% | - |
23.04.2024 | 16,40 | 16,80 | 16,30 | 16,70 | 2,45% | - |
22.04.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 18,00 |
19.04.2024 | 15,90 | 16,30 | 15,80 | 16,30 | 1,24% | - |
18.04.2024 | 15,80 | 16,10 | 15,70 | 16,10 | 1,90% | - |
17.04.2024 | 15,90 | 16,00 | 15,60 | 15,80 | -0,63% | - |
16.04.2024 | 15,80 | 16,10 | 15,60 | 15,90 | 0,00% | - |
15.04.2024 | 16,10 | 16,30 | 15,80 | 15,90 | -1,24% | - |
12.04.2024 | 16,40 | 16,50 | 16,10 | 16,10 | -1,83% | - |
11.04.2024 | 16,40 | 16,70 | 16,30 | 16,40 | 0,00% | - |
10.04.2024 | 16,40 | 16,60 | 16,20 | 16,40 | 0,00% | - |
09.04.2024 | 16,00 | 16,50 | 16,00 | 16,40 | 2,50% | - |
08.04.2024 | 16,00 | 16,10 | 15,90 | 16,00 | 0,00% | - |
05.04.2024 | 16,10 | 16,20 | 16,00 | 16,00 | -0,62% | - |
04.04.2024 | 16,10 | 16,20 | 16,00 | 16,10 | 0,00% | - |
03.04.2024 | 16,40 | 16,60 | 16,10 | 16,10 | -1,83% | - |
02.04.2024 | 16,50 | 16,50 | 16,00 | 16,40 | 0,61% | - |
28.03.2024 | 16,40 | 16,60 | 16,30 | 16,30 | -0,61% | - |
27.03.2024 | 16,30 | 16,50 | 16,30 | 16,40 | 0,61% | - |
26.03.2024 | 16,30 | 16,50 | 16,25 | 16,30 | 0,00% | - |
25.03.2024 | 16,60 | 16,70 | 16,30 | 16,30 | -1,81% | - |
22.03.2024 | 16,50 | 16,60 | 16,30 | 16,60 | 1,84% | - |
21.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | 50,00 |
20.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 125,00 |
19.03.2024 | 16,00 | 16,20 | 15,80 | 16,00 | 0,00% | - |
18.03.2024 | 16,25 | 16,40 | 16,00 | 16,00 | -1,23% | - |
15.03.2024 | 16,30 | 16,35 | 16,10 | 16,20 | 0,00% | - |
14.03.2024 | 16,20 | 16,30 | 16,00 | 16,20 | 0,00% | - |
13.03.2024 | 15,95 | 16,30 | 15,95 | 16,20 | 1,25% | - |
12.03.2024 | 16,10 | 16,30 | 16,00 | 16,00 | -0,62% | - |
11.03.2024 | 16,00 | 16,40 | 16,00 | 16,10 | 1,26% | - |
08.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 50,00 |
07.03.2024 | 16,00 | 16,10 | 15,80 | 15,90 | -1,24% | - |
06.03.2024 | 15,95 | 16,20 | 15,95 | 16,10 | 1,26% | - |
05.03.2024 | 16,20 | 16,40 | 15,90 | 15,90 | -1,85% | - |
04.03.2024 | 16,10 | 16,50 | 16,10 | 16,20 | 0,62% | - |
01.03.2024 | 16,50 | 16,55 | 16,10 | 16,10 | -2,42% | - |
29.02.2024 | 16,10 | 16,50 | 16,10 | 16,50 | 1,85% | - |
28.02.2024 | 16,00 | 16,40 | 16,00 | 16,20 | 1,25% | - |
27.02.2024 | 16,40 | 16,50 | 15,70 | 16,00 | -2,44% | - |
26.02.2024 | 16,10 | 16,70 | 15,90 | 16,40 | 1,86% | - |
23.02.2024 | 15,80 | 16,10 | 15,60 | 16,10 | 5,92% | - |
22.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | 2.200,00 |
21.02.2024 | 15,90 | 16,10 | 15,60 | 15,70 | -0,63% | - |
20.02.2024 | 16,30 | 16,30 | 15,80 | 15,80 | -3,07% | - |
19.02.2024 | 16,30 | 16,30 | 16,20 | 16,30 | 0,00% | - |
16.02.2024 | 16,40 | 16,60 | 16,30 | 16,30 | -1,21% | - |
15.02.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | 28,00 |
14.02.2024 | 16,60 | 16,70 | 16,50 | 16,60 | 0,00% | - |
13.02.2024 | 16,90 | 17,00 | 16,50 | 16,60 | -1,78% | - |
12.02.2024 | 16,70 | 17,00 | 16,70 | 16,90 | 1,20% | - |
09.02.2024 | 16,40 | 16,80 | 16,30 | 16,70 | 1,83% | - |
08.02.2024 | 16,20 | 16,50 | 16,20 | 16,40 | 1,23% | - |
07.02.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 14,00 |
06.02.2024 | 16,50 | 16,60 | 16,10 | 16,10 | -3,01% | - |
05.02.2024 | 16,70 | 16,95 | 16,30 | 16,60 | -0,60% | - |
02.02.2024 | 17,00 | 17,30 | 16,70 | 16,70 | -1,76% | - |
01.02.2024 | 16,80 | 17,00 | 16,70 | 17,00 | 1,80% | - |
31.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 80,00 |
30.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | 1.000,00 |
29.01.2024 | 17,10 | 17,30 | 16,65 | 16,80 | -1,75% | - |
26.01.2024 | 17,10 | 17,20 | 16,90 | 17,10 | 0,00% | - |
25.01.2024 | 17,10 | 17,30 | 16,90 | 17,10 | 0,59% | - |
24.01.2024 | 16,90 | 17,00 | 16,80 | 17,00 | 0,00% | - |
23.01.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 1,19% | 43,00 |
22.01.2024 | 16,10 | 16,80 | 16,10 | 16,80 | 4,35% | - |
19.01.2024 | 16,10 | 16,20 | 15,90 | 16,10 | 0,00% | - |
18.01.2024 | 16,10 | 16,30 | 16,00 | 16,10 | -0,62% | - |
17.01.2024 | 16,20 | 16,30 | 16,05 | 16,20 | 0,00% | - |
16.01.2024 | 15,80 | 16,30 | 15,75 | 16,20 | 3,18% | - |
15.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 197,00 |
12.01.2024 | 15,60 | 15,80 | 15,60 | 15,80 | 1,94% | - |
11.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 70,00 |
10.01.2024 | 15,50 | 15,60 | 15,30 | 15,50 | 0,00% | - |
09.01.2024 | 15,80 | 15,80 | 15,40 | 15,50 | 0,00% | - |
08.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 53,00 |
05.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 370,00 |
04.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 25,00 |
03.01.2024 | 16,30 | 16,60 | 16,10 | 16,20 | -1,22% | - |
02.01.2024 | 15,90 | 16,60 | 15,90 | 16,40 | 2,50% | - |
29.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
28.12.2023 | 16,20 | 16,20 | 16,00 | 16,10 | 0,00% | - |
27.12.2023 | 16,10 | 16,30 | 16,00 | 16,10 | 0,00% | - |
22.12.2023 | 16,00 | 16,10 | 15,80 | 16,10 | 1,26% | - |
21.12.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 14,00 |
20.12.2023 | 15,70 | 16,30 | 15,70 | 16,00 | 1,91% | - |
19.12.2023 | 15,50 | 15,80 | 15,45 | 15,70 | 1,29% | - |
18.12.2023 | 15,50 | 15,70 | 15,50 | 15,50 | 1,31% | - |
15.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | 100,00 |
14.12.2023 | 16,30 | 16,40 | 15,15 | 15,60 | -4,88% | - |
13.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | 6,00 |
12.12.2023 | 16,70 | 16,90 | 16,60 | 16,80 | 0,60% | - |
11.12.2023 | 17,00 | 17,00 | 16,70 | 16,70 | -2,91% | 239,00 |
08.12.2023 | 17,00 | 17,20 | 17,00 | 17,20 | 2,38% | 172,00 |