Echtzeit-Aktienkurs American Public Education
Bid:
Ask:
Aktienkurse zur American Public Education Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 29,48 | 29,66 | 29,43 | 29,43 | 5,46% | - |
25.02.2021 | 28,89 | 29,95 | 0,00 | 27,91 | -6,08% | - |
24.02.2021 | 29,17 | 30,19 | 0,00 | 29,71 | 2,38% | - |
23.02.2021 | 28,96 | 29,57 | 28,77 | 29,02 | -2,34% | - |
22.02.2021 | 29,42 | 29,84 | 29,18 | 29,72 | -0,07% | - |
19.02.2021 | 29,60 | 30,22 | 29,49 | 29,74 | 0,81% | - |
18.02.2021 | 29,54 | 29,79 | 29,08 | 29,50 | 0,98% | - |
17.02.2021 | 29,07 | 29,27 | 29,07 | 29,21 | -1,48% | - |
16.02.2021 | 31,17 | 31,17 | 29,61 | 29,65 | -5,29% | - |
12.02.2021 | 31,07 | 31,67 | 30,92 | 31,31 | 1,18% | - |
11.02.2021 | 30,74 | 31,55 | 30,18 | 30,94 | 0,96% | - |
10.02.2021 | 30,72 | 30,94 | 30,14 | 30,65 | -1,43% | - |
09.02.2021 | 30,77 | 31,25 | 30,61 | 31,09 | 0,32% | - |
08.02.2021 | 30,20 | 31,21 | 30,10 | 30,99 | 4,54% | - |
05.02.2021 | 29,54 | 29,90 | 29,17 | 29,65 | -0,44% | - |
04.02.2021 | 29,79 | 29,88 | 29,78 | 29,78 | 3,01% | - |
03.02.2021 | 29,21 | 30,01 | 28,84 | 28,91 | -1,92% | - |
02.02.2021 | 29,73 | 30,00 | 29,42 | 29,47 | 0,22% | - |
01.02.2021 | 28,46 | 29,71 | 28,46 | 29,41 | 1,47% | - |
29.01.2021 | 29,08 | 29,61 | 28,37 | 28,98 | 5,55% | - |
28.01.2021 | 27,97 | 28,23 | 27,25 | 27,46 | -2,75% | - |
27.01.2021 | 28,28 | 28,89 | 27,76 | 28,23 | -4,08% | - |
26.01.2021 | 29,34 | 29,45 | 29,34 | 29,43 | -0,88% | - |
25.01.2021 | 29,55 | 30,25 | 29,11 | 29,69 | 0,70% | - |
22.01.2021 | 29,45 | 29,82 | 29,13 | 29,49 | -2,51% | - |
21.01.2021 | 30,37 | 30,58 | 29,95 | 30,25 | 0,15% | - |
20.01.2021 | 31,19 | 31,35 | 29,88 | 30,20 | -3,22% | - |
19.01.2021 | 31,35 | 31,73 | 30,90 | 31,21 | 0,39% | - |
15.01.2021 | 31,78 | 31,94 | 30,85 | 31,09 | -1,19% | - |
14.01.2021 | 31,83 | 32,28 | 31,32 | 31,46 | 0,43% | - |
13.01.2021 | 31,21 | 31,49 | 30,96 | 31,33 | -0,41% | - |
12.01.2021 | 31,86 | 32,27 | 31,23 | 31,46 | -1,89% | - |
11.01.2021 | 31,86 | 32,17 | 31,57 | 32,06 | 0,33% | - |
08.01.2021 | 31,59 | 32,01 | 31,03 | 31,96 | 0,14% | - |
07.01.2021 | 32,22 | 32,40 | 31,34 | 31,91 | -0,70% | - |
06.01.2021 | 32,11 | 33,07 | 31,38 | 32,14 | 0,34% | - |
05.01.2021 | 30,88 | 32,55 | 30,79 | 32,03 | 5,59% | - |
04.01.2021 | 30,23 | 30,43 | 29,64 | 30,33 | -0,67% | - |
31.12.2020 | 30,06 | 30,89 | 29,86 | 30,54 | 2,07% | - |
30.12.2020 | 29,41 | 30,18 | 29,13 | 29,92 | 0,20% | - |
29.12.2020 | 29,23 | 29,86 | 29,23 | 29,86 | -4,16% | - |
28.12.2020 | 30,36 | 32,05 | 30,36 | 31,15 | -1,46% | - |
24.12.2020 | 31,24 | 32,33 | 31,06 | 31,61 | -0,99% | - |
23.12.2020 | 31,12 | 32,00 | 30,71 | 31,93 | 0,61% | - |
22.12.2020 | 32,42 | 32,58 | 31,14 | 31,73 | -6,54% | - |
21.12.2020 | 33,14 | 33,96 | 32,21 | 33,95 | -10,32% | - |
18.12.2020 | 33,90 | 37,86 | 33,60 | 37,86 | 17,34% | - |
17.12.2020 | 32,10 | 32,37 | 31,58 | 32,26 | -1,45% | - |
16.12.2020 | 32,38 | 33,28 | 32,38 | 32,74 | 1,49% | - |
15.12.2020 | 31,72 | 32,43 | 31,58 | 32,26 | 1,49% | - |
14.12.2020 | 32,30 | 32,32 | 31,74 | 31,78 | -1,64% | - |
11.12.2020 | 32,65 | 32,99 | 31,66 | 32,31 | -1,88% | - |
10.12.2020 | 32,96 | 33,57 | 32,44 | 32,93 | 0,17% | - |
09.12.2020 | 33,14 | 33,31 | 32,35 | 32,88 | 4,20% | - |
08.12.2020 | 32,41 | 34,02 | 31,55 | 31,55 | -4,57% | - |
07.12.2020 | 32,39 | 33,06 | 32,22 | 33,06 | 1,74% | - |
04.12.2020 | 31,84 | 32,87 | 31,69 | 32,50 | 3,50% | - |
03.12.2020 | 31,18 | 31,81 | 30,92 | 31,40 | 0,79% | - |
02.12.2020 | 29,93 | 32,16 | 29,93 | 31,15 | 0,03% | - |
01.12.2020 | 31,39 | 31,49 | 30,99 | 31,14 | 0,53% | - |
30.11.2020 | 31,11 | 31,12 | 30,62 | 30,98 | 0,15% | - |
27.11.2020 | 31,20 | 31,79 | 30,41 | 30,93 | 0,85% | - |
25.11.2020 | 31,34 | 31,94 | 30,67 | 30,67 | -4,96% | - |
24.11.2020 | 31,67 | 32,49 | 31,47 | 32,27 | 1,33% | - |
23.11.2020 | 31,22 | 32,03 | 31,06 | 31,85 | 2,41% | - |
20.11.2020 | 30,50 | 31,10 | 30,45 | 31,10 | 0,60% | - |
19.11.2020 | 30,92 | 30,92 | 30,91 | 30,91 | 0,26% | - |
18.11.2020 | 30,65 | 31,31 | 30,33 | 30,83 | 0,46% | - |
17.11.2020 | 30,55 | 31,35 | 30,36 | 30,69 | 0,10% | - |
16.11.2020 | 30,72 | 30,99 | 30,22 | 30,66 | -2,03% | - |
13.11.2020 | 30,36 | 31,73 | 30,36 | 31,30 | 4,58% | - |
12.11.2020 | 30,37 | 30,57 | 29,70 | 29,93 | -3,45% | - |
11.11.2020 | 30,77 | 31,55 | 29,89 | 31,00 | 1,31% | - |
10.11.2020 | 0,00 | 31,57 | 0,00 | 30,60 | 1,38% | - |
09.11.2020 | 31,41 | 31,41 | 29,83 | 30,18 | 3,36% | - |
06.11.2020 | 29,97 | 29,99 | 28,61 | 29,20 | -2,31% | - |
05.11.2020 | 30,76 | 30,76 | 0,00 | 29,89 | 1,32% | - |
04.11.2020 | 28,49 | 29,76 | 0,00 | 29,50 | 1,81% | - |
03.11.2020 | 30,39 | 30,50 | 28,44 | 28,98 | -3,83% | - |
02.11.2020 | 29,53 | 30,98 | 29,26 | 30,13 | 6,88% | - |
30.10.2020 | 27,96 | 28,85 | 27,90 | 28,19 | 1,59% | - |
29.10.2020 | 26,69 | 27,77 | 25,31 | 27,75 | 0,89% | - |
28.10.2020 | 27,89 | 28,40 | 27,48 | 27,51 | -7,56% | - |
27.10.2020 | 29,43 | 30,01 | 28,74 | 29,76 | 1,83% | - |
26.10.2020 | 28,80 | 29,23 | 28,69 | 29,22 | -1,27% | - |
23.10.2020 | 29,09 | 29,86 | 29,03 | 29,60 | 2,96% | - |
22.10.2020 | 28,97 | 29,01 | 28,31 | 28,75 | -2,21% | - |
21.10.2020 | 29,79 | 29,86 | 28,97 | 29,40 | -0,14% | - |
20.10.2020 | 30,26 | 30,32 | 29,04 | 29,44 | -1,97% | - |
19.10.2020 | 30,70 | 30,70 | 29,36 | 30,03 | 0,87% | - |
16.10.2020 | 30,77 | 30,97 | 29,77 | 29,77 | -3,95% | - |
15.10.2020 | 30,05 | 31,54 | 29,99 | 30,99 | 1,76% | - |
14.10.2020 | 30,73 | 31,02 | 29,83 | 30,46 | -2,79% | - |
13.10.2020 | 31,32 | 31,37 | 30,62 | 31,33 | -0,60% | - |
12.10.2020 | 30,78 | 31,54 | 30,78 | 31,52 | 4,44% | - |
09.10.2020 | 29,37 | 30,71 | 29,37 | 30,18 | 1,79% | - |
08.10.2020 | 29,89 | 30,00 | 29,33 | 29,65 | 0,70% | - |
07.10.2020 | 30,75 | 30,80 | 29,28 | 29,45 | -3,79% | - |
06.10.2020 | 30,75 | 31,92 | 30,35 | 30,61 | 0,21% | - |
05.10.2020 | 30,41 | 30,55 | 30,41 | 30,54 | 4,37% | - |