12,900€
Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,90 | 12,90 | 12,70 | 12,90 | 0,00% | - |
| 30.04.2024 | 12,70 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 29.04.2024 | 13,10 | 13,20 | 12,70 | 12,70 | -5,93% | - |
| 26.04.2024 | 12,60 | 13,50 | 12,60 | 13,50 | 8,00% | - |
| 25.04.2024 | 12,20 | 12,50 | 12,10 | 12,50 | 2,46% | 96,00 |
| 24.04.2024 | 12,00 | 12,20 | 12,00 | 12,20 | 0,83% | - |
| 23.04.2024 | 12,00 | 12,30 | 12,00 | 12,10 | 0,83% | - |
| 22.04.2024 | 11,60 | 12,10 | 11,60 | 12,00 | 2,56% | - |
| 19.04.2024 | 11,50 | 12,00 | 11,50 | 11,70 | 1,74% | - |
| 18.04.2024 | 11,50 | 11,70 | 11,40 | 11,50 | -1,71% | - |
| 17.04.2024 | 11,70 | 11,80 | 11,60 | 11,70 | 0,00% | - |
| 16.04.2024 | 11,70 | 11,70 | 11,50 | 11,70 | 0,00% | - |
| 15.04.2024 | 11,70 | 11,90 | 11,70 | 11,70 | -0,85% | - |
| 12.04.2024 | 11,90 | 11,90 | 11,40 | 11,80 | -0,84% | - |
| 11.04.2024 | 12,10 | 12,10 | 11,90 | 11,90 | -1,65% | - |
| 10.04.2024 | 12,20 | 12,40 | 12,10 | 12,10 | -0,82% | - |
| 09.04.2024 | 11,90 | 12,20 | 11,80 | 12,20 | 0,83% | - |
| 08.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | - |
| 05.04.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 04.04.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 0,00% | - |
| 03.04.2024 | 13,00 | 13,30 | 13,00 | 13,00 | 0,00% | - |
| 02.04.2024 | 13,00 | 13,00 | 12,60 | 13,00 | 0,00% | - |
| 28.03.2024 | 13,40 | 13,40 | 13,00 | 13,00 | -2,99% | - |
| 27.03.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 1,52% | - |
| 26.03.2024 | 13,30 | 13,70 | 13,20 | 13,20 | -0,75% | - |
| 25.03.2024 | 12,40 | 13,30 | 12,40 | 13,30 | 7,26% | - |
| 22.03.2024 | 12,70 | 12,80 | 12,40 | 12,40 | -1,59% | - |
| 21.03.2024 | 12,50 | 12,60 | 12,40 | 12,60 | 9,57% | - |
| 20.03.2024 | 11,60 | 11,60 | 11,50 | 11,50 | -0,86% | - |
| 19.03.2024 | 11,20 | 11,90 | 11,20 | 11,60 | 3,57% | - |
| 18.03.2024 | 11,20 | 11,50 | 11,10 | 11,20 | 0,00% | - |
| 15.03.2024 | 11,40 | 11,50 | 11,20 | 11,20 | -1,75% | 104,00 |
| 14.03.2024 | 11,50 | 11,50 | 11,40 | 11,40 | 2,70% | - |
| 13.03.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 0,91% | - |
| 12.03.2024 | 10,80 | 11,00 | 10,50 | 11,00 | 1,85% | - |
| 11.03.2024 | 11,00 | 11,00 | 10,40 | 10,80 | -1,82% | - |
| 08.03.2024 | 12,30 | 12,30 | 11,00 | 11,00 | -10,57% | - |
| 07.03.2024 | 14,10 | 14,10 | 12,20 | 12,30 | 19,42% | 500,00 |
| 06.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 05.03.2024 | 10,40 | 10,40 | 9,95 | 10,20 | -1,92% | - |
| 04.03.2024 | 9,75 | 10,40 | 9,70 | 10,40 | 7,22% | - |
| 01.03.2024 | 9,50 | 9,85 | 9,50 | 9,70 | 1,57% | - |
| 29.02.2024 | 9,75 | 9,85 | 9,40 | 9,55 | -2,05% | - |
| 28.02.2024 | 10,00 | 10,00 | 9,75 | 9,75 | -2,01% | - |
| 27.02.2024 | 9,65 | 10,00 | 9,65 | 9,95 | 2,58% | - |
| 26.02.2024 | 9,95 | 9,95 | 9,70 | 9,70 | -2,02% | 250,00 |
| 23.02.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 22.02.2024 | 10,40 | 10,40 | 9,70 | 9,85 | -6,19% | 250,00 |
| 21.02.2024 | 10,50 | 10,60 | 10,50 | 10,50 | 0,96% | - |
| 20.02.2024 | 10,30 | 10,40 | 10,20 | 10,40 | 0,97% | - |
| 19.02.2024 | 10,30 | 10,40 | 10,30 | 10,30 | -0,96% | - |
| 16.02.2024 | 10,20 | 10,40 | 10,10 | 10,40 | 0,97% | - |
| 15.02.2024 | 10,40 | 10,40 | 10,10 | 10,30 | 0,00% | - |
| 14.02.2024 | 10,00 | 10,40 | 10,00 | 10,30 | 3,00% | - |
| 13.02.2024 | 10,50 | 10,50 | 10,00 | 10,00 | -4,76% | - |
| 12.02.2024 | 10,40 | 10,50 | 10,20 | 10,50 | 0,96% | - |
| 09.02.2024 | 10,10 | 10,40 | 10,10 | 10,40 | 2,97% | - |
| 08.02.2024 | 9,95 | 10,10 | 9,95 | 10,10 | 1,00% | 300,00 |
| 07.02.2024 | 10,20 | 10,20 | 9,85 | 10,00 | -1,96% | - |
| 06.02.2024 | 10,20 | 10,30 | 10,00 | 10,20 | 0,00% | - |
| 05.02.2024 | 10,10 | 10,30 | 9,85 | 10,20 | 2,00% | - |
| 02.02.2024 | 9,75 | 10,20 | 9,75 | 10,00 | 3,63% | - |
| 01.02.2024 | 9,65 | 9,85 | 9,50 | 9,65 | 1,05% | - |
| 31.01.2024 | 9,55 | 9,85 | 9,25 | 9,55 | 0,00% | 500,00 |
| 30.01.2024 | 9,65 | 9,75 | 9,50 | 9,55 | -13,18% | - |
| 29.01.2024 | 10,80 | 11,00 | 10,80 | 11,00 | 2,80% | 500,00 |
| 26.01.2024 | 11,00 | 11,00 | 10,70 | 10,70 | -0,93% | 225,00 |
| 25.01.2024 | 10,50 | 11,00 | 10,50 | 10,80 | 2,86% | - |
| 24.01.2024 | 11,30 | 11,30 | 10,40 | 10,50 | -7,89% | 251,00 |
| 23.01.2024 | 11,10 | 11,40 | 11,00 | 11,40 | 2,70% | - |
| 22.01.2024 | 10,90 | 11,80 | 10,90 | 11,10 | 2,78% | - |
| 19.01.2024 | 10,10 | 10,80 | 10,10 | 10,80 | 6,93% | - |
| 18.01.2024 | 10,30 | 11,10 | 10,10 | 10,10 | -2,88% | 476,00 |
| 17.01.2024 | 9,95 | 10,70 | 9,95 | 10,40 | 4,00% | 150,00 |
| 16.01.2024 | 10,40 | 10,60 | 10,00 | 10,00 | -3,85% | - |
| 15.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 300,00 |
| 12.01.2024 | 9,75 | 10,30 | 9,75 | 10,30 | 5,10% | - |
| 11.01.2024 | 10,10 | 10,10 | 9,55 | 9,80 | -2,97% | - |
| 10.01.2024 | 10,00 | 10,50 | 10,00 | 10,10 | 1,00% | 300,00 |
| 09.01.2024 | 9,65 | 10,10 | 9,45 | 10,00 | 3,09% | - |
| 08.01.2024 | 9,30 | 9,75 | 9,30 | 9,70 | 4,86% | - |
| 05.01.2024 | 8,90 | 9,30 | 8,90 | 9,25 | 4,52% | - |
| 04.01.2024 | 8,95 | 9,25 | 8,85 | 8,85 | -1,67% | - |
| 03.01.2024 | 8,90 | 9,30 | 8,90 | 9,00 | 1,12% | 300,00 |
| 02.01.2024 | 8,65 | 9,45 | 8,65 | 8,90 | 1,71% | - |
| 29.12.2023 | 8,75 | 8,75 | 8,75 | 8,75 | 1,74% | - |
| 28.12.2023 | 8,65 | 8,80 | 8,60 | 8,60 | 0,00% | - |
| 27.12.2023 | 8,15 | 8,75 | 8,15 | 8,60 | 10,26% | - |
| 22.12.2023 | 8,05 | 8,05 | 7,80 | 7,80 | -3,70% | - |
| 21.12.2023 | 7,75 | 8,15 | 7,75 | 8,10 | 4,52% | - |
| 20.12.2023 | 7,95 | 8,40 | 7,75 | 7,75 | -3,73% | - |
| 19.12.2023 | 7,55 | 8,25 | 7,55 | 8,05 | 5,92% | - |
| 18.12.2023 | 7,30 | 8,00 | 7,30 | 7,60 | 5,56% | - |
| 15.12.2023 | 8,30 | 8,30 | 7,15 | 7,20 | -14,29% | - |
| 14.12.2023 | 8,75 | 8,75 | 8,40 | 8,40 | -3,45% | - |
| 13.12.2023 | 8,55 | 8,70 | 8,55 | 8,70 | 2,35% | - |
| 12.12.2023 | 8,15 | 8,80 | 8,15 | 8,50 | 4,94% | - |
| 11.12.2023 | 7,55 | 8,10 | 7,45 | 8,10 | 8,00% | - |
| 08.12.2023 | 7,55 | 8,00 | 7,50 | 7,50 | -1,32% | - |
| 07.12.2023 | 6,85 | 7,60 | 6,85 | 7,60 | 12,59% | - |