American Public Education
[WKN: A0M613 | ISIN: US02913V1035]
Aktienkurse
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% -