Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 105,22 | 106,79 | 102,96 | 104,82 | -1,52% | - |
25.02.2021 | 106,58 | 108,02 | 104,52 | 106,44 | -1,74% | - |
24.02.2021 | 109,43 | 110,15 | 107,96 | 108,32 | -0,50% | - |
23.02.2021 | 110,02 | 110,42 | 0,00 | 108,87 | 0,75% | - |
22.02.2021 | 108,45 | 109,68 | 106,85 | 108,05 | -2,21% | - |
19.02.2021 | 108,48 | 110,86 | 107,18 | 110,50 | 2,73% | - |
18.02.2021 | 108,42 | 110,09 | 105,80 | 107,56 | 3,93% | - |
17.02.2021 | 103,44 | 103,50 | 103,07 | 103,49 | -1,62% | - |
16.02.2021 | 106,92 | 107,49 | 104,51 | 105,20 | -1,23% | - |
12.02.2021 | 104,10 | 106,81 | 103,68 | 106,51 | 4,41% | - |
11.02.2021 | 102,21 | 102,87 | 100,59 | 102,01 | 1,63% | - |
10.02.2021 | 100,92 | 101,76 | 99,87 | 100,37 | 0,53% | - |
09.02.2021 | 96,84 | 100,68 | 96,61 | 99,85 | 3,60% | - |
08.02.2021 | 94,74 | 96,74 | 93,01 | 96,38 | 2,36% | - |
05.02.2021 | 90,60 | 94,63 | 90,17 | 94,16 | 5,73% | - |
04.02.2021 | 89,79 | 89,79 | 89,02 | 89,06 | 0,98% | - |
03.02.2021 | 88,10 | 88,88 | 87,59 | 88,20 | 0,36% | - |
02.02.2021 | 86,98 | 88,25 | 86,55 | 87,88 | 2,29% | - |
01.02.2021 | 85,97 | 86,38 | 85,41 | 85,92 | 0,86% | - |
29.01.2021 | 84,53 | 85,94 | 0,00 | 85,19 | 1,51% | - |
28.01.2021 | 84,59 | 85,32 | 83,38 | 83,92 | -2,31% | - |
27.01.2021 | 85,49 | 86,53 | 84,70 | 85,90 | 0,06% | - |
26.01.2021 | 86,30 | 87,23 | 0,00 | 85,84 | -0,20% | - |
25.01.2021 | 86,74 | 87,01 | 85,38 | 86,02 | -0,61% | - |
22.01.2021 | 87,85 | 88,70 | 86,41 | 86,54 | -2,54% | - |
21.01.2021 | 89,86 | 90,53 | 87,30 | 88,80 | 0,72% | - |
20.01.2021 | 89,97 | 90,15 | 87,58 | 88,16 | -2,19% | - |
19.01.2021 | 89,52 | 90,54 | 89,38 | 90,13 | 2,34% | - |
15.01.2021 | 89,31 | 90,36 | 88,07 | 88,07 | -2,10% | - |
14.01.2021 | 90,64 | 90,70 | 89,62 | 89,96 | 0,25% | - |
13.01.2021 | 89,99 | 90,37 | 89,34 | 89,74 | -1,06% | - |
12.01.2021 | 91,87 | 92,12 | 90,26 | 90,70 | -0,44% | - |
11.01.2021 | 91,71 | 91,86 | 90,32 | 91,11 | -0,27% | - |
08.01.2021 | 91,35 | 91,73 | 90,69 | 91,36 | 1,23% | - |
07.01.2021 | 90,39 | 90,80 | 89,38 | 90,25 | -0,09% | - |
06.01.2021 | 90,80 | 91,50 | 89,33 | 90,33 | -1,52% | - |
05.01.2021 | 90,90 | 92,79 | 90,44 | 91,72 | 2,39% | - |
04.01.2021 | 91,30 | 91,40 | 89,44 | 89,58 | -4,08% | - |
31.12.2020 | 92,51 | 93,77 | 92,02 | 93,39 | 0,90% | - |
30.12.2020 | 93,25 | 94,12 | 92,18 | 92,56 | 0,94% | - |
29.12.2020 | 93,39 | 93,57 | 91,11 | 91,70 | -3,81% | - |
28.12.2020 | 95,84 | 95,90 | 93,13 | 95,33 | 0,32% | - |
24.12.2020 | 94,72 | 95,19 | 92,91 | 95,03 | 0,30% | - |
23.12.2020 | 93,52 | 95,41 | 93,19 | 94,74 | 1,79% | - |
22.12.2020 | 93,64 | 94,71 | 92,93 | 93,08 | -0,76% | - |
21.12.2020 | 92,48 | 94,60 | 92,08 | 93,79 | -0,57% | - |
18.12.2020 | 93,70 | 94,76 | 92,58 | 94,33 | 2,45% | - |
17.12.2020 | 92,75 | 93,02 | 90,92 | 92,07 | -0,10% | - |
16.12.2020 | 94,97 | 95,27 | 91,94 | 92,17 | 2,94% | - |
15.12.2020 | 91,87 | 94,04 | 84,70 | 89,53 | -0,83% | - |
14.12.2020 | 91,81 | 92,12 | 90,06 | 90,28 | -0,25% | - |
11.12.2020 | 91,97 | 93,99 | 87,05 | 90,51 | 5,58% | - |
10.12.2020 | 89,02 | 91,69 | 77,40 | 85,72 | -2,01% | - |
09.12.2020 | 88,71 | 89,79 | 77,60 | 87,48 | 2,05% | - |
08.12.2020 | 86,50 | 88,05 | 83,41 | 85,72 | 0,81% | - |
07.12.2020 | 86,68 | 87,56 | 83,41 | 85,03 | -1,01% | - |
04.12.2020 | 85,75 | 86,20 | 84,73 | 85,89 | 1,71% | - |
03.12.2020 | 83,69 | 84,84 | 83,38 | 84,45 | -0,64% | - |
02.12.2020 | 84,32 | 84,99 | 81,52 | 84,99 | 0,38% | - |
01.12.2020 | 83,94 | 85,02 | 82,96 | 84,67 | 1,87% | - |
30.11.2020 | 85,52 | 85,53 | 83,08 | 83,11 | -3,84% | - |
27.11.2020 | 86,24 | 87,96 | 85,38 | 86,43 | 2,58% | - |
25.11.2020 | 85,76 | 87,24 | 84,26 | 84,26 | -3,33% | - |
24.11.2020 | 87,68 | 88,45 | 85,12 | 87,16 | 0,51% | - |
23.11.2020 | 85,62 | 88,20 | 85,30 | 86,72 | 1,05% | - |
20.11.2020 | 85,17 | 86,03 | 84,62 | 85,82 | 1,51% | - |
19.11.2020 | 83,96 | 86,05 | 83,82 | 84,54 | 0,11% | - |
18.11.2020 | 84,74 | 85,28 | 83,22 | 84,45 | -0,02% | - |
17.11.2020 | 86,15 | 88,92 | 84,46 | 84,47 | -0,78% | - |
16.11.2020 | 85,19 | 86,57 | 84,94 | 85,13 | 0,64% | - |
13.11.2020 | 84,65 | 85,30 | 83,15 | 84,59 | 2,11% | - |
12.11.2020 | 84,93 | 85,13 | 82,49 | 82,84 | -2,56% | - |
11.11.2020 | 84,54 | 86,89 | 84,10 | 85,02 | 1,01% | - |
10.11.2020 | 84,98 | 85,40 | 0,00 | 84,17 | -0,45% | - |
09.11.2020 | 87,78 | 88,21 | 84,43 | 84,55 | 3,25% | - |
06.11.2020 | 81,27 | 82,40 | 78,97 | 81,88 | -2,43% | - |
05.11.2020 | 82,71 | 84,02 | 81,15 | 83,92 | 2,47% | - |
04.11.2020 | 78,01 | 82,77 | 78,01 | 81,90 | 5,56% | - |
03.11.2020 | 79,69 | 79,69 | 77,25 | 77,59 | -0,05% | - |
02.11.2020 | 0,00 | 80,72 | 0,00 | 77,62 | -1,05% | - |
30.10.2020 | 78,45 | 78,45 | 78,45 | 78,45 | 0,18% | - |
29.10.2020 | 76,84 | 78,73 | 0,00 | 78,31 | 1,02% | - |
28.10.2020 | 79,64 | 81,07 | 76,36 | 77,52 | -5,89% | - |
27.10.2020 | 82,38 | 82,38 | 82,37 | 82,37 | -0,15% | - |
26.10.2020 | 81,75 | 82,85 | 81,66 | 82,49 | -0,24% | - |
23.10.2020 | 81,36 | 82,85 | 80,84 | 82,69 | 2,65% | - |
22.10.2020 | 80,59 | 81,46 | 0,00 | 80,55 | -1,02% | - |
21.10.2020 | 82,55 | 83,00 | 80,58 | 81,38 | -1,49% | - |
20.10.2020 | 83,54 | 83,54 | 81,22 | 82,62 | 3,09% | - |
19.10.2020 | 81,00 | 81,09 | 78,63 | 80,14 | 0,40% | - |
16.10.2020 | 81,80 | 82,29 | 79,82 | 79,82 | -2,40% | - |
15.10.2020 | 82,05 | 82,25 | 79,93 | 81,79 | -0,96% | - |
14.10.2020 | 83,15 | 83,59 | 82,14 | 82,58 | -0,49% | - |
13.10.2020 | 82,91 | 83,92 | 81,96 | 82,99 | 0,69% | - |
12.10.2020 | 83,59 | 83,94 | 82,12 | 82,42 | -1,02% | - |
09.10.2020 | 82,47 | 83,65 | 82,46 | 83,27 | 1,04% | - |
08.10.2020 | 82,33 | 83,15 | 81,72 | 82,41 | 0,19% | - |
07.10.2020 | 85,53 | 85,54 | 81,91 | 82,26 | -2,63% | - |
06.10.2020 | 82,44 | 86,34 | 82,44 | 84,48 | 3,28% | - |
05.10.2020 | 79,86 | 82,26 | 79,57 | 81,80 | 2,98% | - |