132,030$
1,63%
Echtzeit-Aktienkurs Grand Canyon Education Inc.
Bid:
Ask:
Aktienkurse zur Grand Canyon Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 129,95 | 133,87 | 129,95 | 131,98 | 1,59% | 262.927,00 |
| 25.04.2024 | 128,27 | 130,41 | 127,65 | 129,91 | 0,80% | 260.906,00 |
| 24.04.2024 | 129,14 | 129,75 | 128,48 | 128,88 | 0,14% | 173.361,00 |
| 23.04.2024 | 129,21 | 129,98 | 128,63 | 128,70 | -0,27% | 191.062,00 |
| 22.04.2024 | 127,23 | 129,14 | 126,17 | 129,05 | 1,49% | 129.779,00 |
| 19.04.2024 | 131,48 | 131,48 | 126,61 | 127,15 | -3,00% | 218.955,00 |
| 18.04.2024 | 131,46 | 132,10 | 128,43 | 131,08 | 0,20% | 150.890,00 |
| 17.04.2024 | 131,59 | 132,91 | 130,60 | 130,82 | 0,11% | 137.975,00 |
| 16.04.2024 | 129,34 | 131,01 | 128,65 | 130,68 | 0,66% | 133.131,00 |
| 15.04.2024 | 130,97 | 131,95 | 129,82 | 129,82 | -0,67% | 114.628,00 |
| 12.04.2024 | 131,98 | 131,99 | 130,33 | 130,70 | -1,13% | 104.730,00 |
| 11.04.2024 | 133,16 | 134,04 | 132,10 | 132,20 | -0,11% | 92.466,00 |
| 10.04.2024 | 132,33 | 134,24 | 131,20 | 132,34 | -0,22% | 128.433,00 |
| 09.04.2024 | 132,14 | 134,63 | 130,66 | 132,63 | 0,76% | 289.498,00 |
| 08.04.2024 | 132,89 | 133,14 | 131,21 | 131,63 | -0,62% | 130.019,00 |
| 05.04.2024 | 132,22 | 133,22 | 131,29 | 132,45 | 0,25% | 129.546,00 |
| 04.04.2024 | 134,07 | 134,24 | 131,95 | 132,12 | -0,98% | 81.541,00 |
| 03.04.2024 | 134,92 | 136,49 | 133,26 | 133,43 | -1,52% | 104.998,00 |
| 02.04.2024 | 137,17 | 137,70 | 134,89 | 135,48 | -1,36% | 124.854,00 |
| 01.04.2024 | 136,08 | 137,59 | 136,04 | 137,35 | 0,84% | 115.815,00 |
| 28.03.2024 | 135,41 | 136,76 | 134,80 | 136,21 | 0,96% | 199.766,00 |
| 27.03.2024 | 134,43 | 135,39 | 133,56 | 134,92 | 0,98% | 118.762,00 |
| 26.03.2024 | 134,33 | 134,33 | 132,75 | 133,61 | -0,20% | 118.458,00 |
| 25.03.2024 | 132,89 | 134,07 | 131,08 | 133,88 | 0,44% | 129.544,00 |
| 22.03.2024 | 133,98 | 134,02 | 131,69 | 133,30 | 0,08% | 105.960,00 |
| 21.03.2024 | 135,10 | 135,10 | 133,20 | 133,20 | -0,97% | 89.695,00 |
| 20.03.2024 | 132,77 | 134,51 | 132,68 | 134,51 | 0,93% | 117.352,00 |
| 19.03.2024 | 133,55 | 134,37 | 132,48 | 133,27 | -0,49% | 139.668,00 |
| 18.03.2024 | 132,65 | 137,30 | 132,55 | 133,93 | 0,93% | 138.872,00 |
| 15.03.2024 | 131,06 | 133,27 | 131,06 | 132,69 | 0,80% | 360.070,00 |
| 14.03.2024 | 132,43 | 133,27 | 130,95 | 131,64 | -1,00% | 109.749,00 |
| 13.03.2024 | 131,90 | 133,27 | 131,90 | 132,97 | 0,37% | 101.222,00 |
| 12.03.2024 | 132,64 | 132,83 | 131,46 | 132,48 | -0,44% | 97.810,00 |
| 11.03.2024 | 133,09 | 133,80 | 132,68 | 133,06 | 0,20% | 107.439,00 |
| 08.03.2024 | 134,35 | 134,68 | 132,32 | 132,80 | -1,01% | 112.960,00 |
| 07.03.2024 | 133,82 | 134,59 | 133,46 | 134,15 | 0,34% | 118.568,00 |
| 06.03.2024 | 134,00 | 135,57 | 133,30 | 133,69 | -0,97% | 120.425,00 |
| 05.03.2024 | 135,37 | 136,40 | 134,34 | 135,00 | -1,00% | 159.322,00 |
| 04.03.2024 | 134,97 | 136,57 | 134,50 | 136,37 | 1,23% | 98.355,00 |
| 01.03.2024 | 134,65 | 135,12 | 133,29 | 134,71 | -0,07% | 191.260,00 |
| 29.02.2024 | 135,04 | 135,66 | 133,98 | 134,80 | 0,66% | 146.532,00 |
| 28.02.2024 | 133,72 | 134,83 | 133,59 | 133,91 | 0,20% | 130.146,00 |
| 27.02.2024 | 132,82 | 133,66 | 131,93 | 133,64 | 0,99% | 112.137,00 |
| 26.02.2024 | 131,24 | 133,25 | 131,24 | 132,33 | 0,29% | 118.375,00 |
| 23.02.2024 | 130,15 | 132,12 | 129,62 | 131,95 | 1,32% | 104.442,00 |
| 22.02.2024 | 129,68 | 130,80 | 128,50 | 130,23 | 1,08% | 121.838,00 |
| 21.02.2024 | 128,41 | 129,62 | 128,08 | 128,84 | -0,34% | 132.066,00 |
| 20.02.2024 | 129,67 | 130,04 | 128,49 | 129,28 | -0,61% | 155.395,00 |
| 16.02.2024 | 133,45 | 133,45 | 129,90 | 130,07 | -2,45% | 364.842,00 |
| 15.02.2024 | 132,82 | 135,38 | 130,15 | 133,34 | 0,38% | 297.453,00 |
| 14.02.2024 | 127,33 | 134,78 | 118,48 | 132,83 | 1,99% | 550.633,00 |
| 13.02.2024 | 130,91 | 132,34 | 129,08 | 130,24 | -1,37% | 221.709,00 |
| 12.02.2024 | 134,07 | 134,07 | 131,89 | 132,05 | -1,12% | 142.588,00 |
| 09.02.2024 | 131,51 | 133,61 | 131,34 | 133,55 | 1,15% | 432.781,00 |
| 08.02.2024 | 132,77 | 133,37 | 131,57 | 132,03 | -0,48% | 131.457,00 |
| 07.02.2024 | 129,32 | 132,79 | 128,71 | 132,67 | 2,60% | 224.997,00 |
| 06.02.2024 | 129,70 | 131,32 | 127,80 | 129,31 | 0,19% | 149.632,00 |
| 05.02.2024 | 130,66 | 130,66 | 128,25 | 129,07 | -1,61% | 102.206,00 |
| 02.02.2024 | 132,09 | 134,34 | 130,30 | 131,18 | -1,29% | 226.075,00 |
| 01.02.2024 | 130,89 | 133,19 | 130,41 | 132,89 | 1,85% | 238.569,00 |
| 31.01.2024 | 129,59 | 132,38 | 128,84 | 130,48 | 1,05% | 315.902,00 |
| 30.01.2024 | 127,59 | 129,46 | 126,60 | 129,13 | -0,46% | 316.107,00 |
| 29.01.2024 | 128,64 | 129,87 | 126,80 | 129,73 | 0,46% | 245.082,00 |
| 26.01.2024 | 127,03 | 129,77 | 126,96 | 129,13 | 1,69% | 246.801,00 |
| 25.01.2024 | 127,63 | 129,57 | 126,77 | 126,99 | 0,10% | 127.754,00 |
| 24.01.2024 | 127,70 | 127,70 | 124,90 | 126,86 | 0,09% | 224.434,00 |
| 23.01.2024 | 125,88 | 128,58 | 125,55 | 126,74 | 1,38% | 302.340,00 |
| 22.01.2024 | 125,31 | 126,10 | 123,99 | 125,02 | 0,36% | 294.647,00 |
| 19.01.2024 | 124,05 | 124,74 | 122,98 | 124,57 | 0,64% | 181.906,00 |
| 18.01.2024 | 123,84 | 123,84 | 122,39 | 123,78 | 0,35% | 247.554,00 |
| 17.01.2024 | 125,05 | 126,00 | 122,34 | 123,35 | -2,02% | 176.445,00 |
| 16.01.2024 | 125,00 | 126,38 | 124,63 | 125,90 | 0,33% | 188.670,00 |
| 12.01.2024 | 125,39 | 125,56 | 124,13 | 125,48 | 0,63% | 119.701,00 |
| 11.01.2024 | 121,96 | 124,85 | 121,96 | 124,70 | 2,44% | 145.779,00 |
| 10.01.2024 | 122,23 | 123,20 | 120,60 | 121,73 | -0,66% | 223.779,00 |
| 09.01.2024 | 123,20 | 123,22 | 121,41 | 122,54 | -1,11% | 185.389,00 |
| 08.01.2024 | 123,30 | 124,62 | 121,66 | 123,91 | 0,89% | 328.791,00 |
| 05.01.2024 | 126,62 | 128,73 | 122,62 | 122,82 | -4,21% | 551.778,00 |
| 04.01.2024 | 130,99 | 131,07 | 128,22 | 128,22 | -1,95% | 213.479,00 |
| 03.01.2024 | 131,90 | 132,64 | 129,83 | 130,77 | -0,88% | 206.754,00 |
| 02.01.2024 | 131,82 | 133,35 | 130,05 | 131,93 | -0,08% | 259.017,00 |
| 29.12.2023 | 132,52 | 133,00 | 130,75 | 132,04 | -0,39% | 318.685,00 |
| 28.12.2023 | 140,96 | 141,83 | 130,06 | 132,56 | -6,36% | 586.689,00 |
| 27.12.2023 | 142,53 | 144,94 | 138,01 | 141,56 | -0,74% | 356.290,00 |
| 26.12.2023 | 142,87 | 143,59 | 142,01 | 142,61 | -0,04% | 84.964,00 |
| 22.12.2023 | 142,63 | 144,23 | 141,94 | 142,67 | 0,94% | 152.711,00 |
| 21.12.2023 | 141,23 | 141,80 | 139,80 | 141,34 | 0,68% | 139.231,00 |
| 20.12.2023 | 139,07 | 141,47 | 138,02 | 140,39 | 1,17% | 211.086,00 |
| 19.12.2023 | 138,27 | 141,42 | 137,90 | 138,77 | 0,61% | 139.286,00 |
| 18.12.2023 | 137,80 | 138,16 | 136,24 | 137,93 | 0,38% | 159.875,00 |
| 15.12.2023 | 138,66 | 140,11 | 137,07 | 137,41 | -1,09% | 326.071,00 |
| 14.12.2023 | 141,77 | 141,77 | 137,97 | 138,92 | -1,67% | 222.224,00 |
| 13.12.2023 | 142,44 | 142,87 | 140,38 | 141,28 | -0,59% | 106.851,00 |
| 12.12.2023 | 141,64 | 143,34 | 141,64 | 142,12 | 0,22% | 96.023,00 |
| 11.12.2023 | 140,67 | 142,10 | 140,13 | 141,81 | 0,81% | 123.247,00 |
| 08.12.2023 | 138,74 | 141,91 | 138,74 | 140,67 | 0,84% | 179.739,00 |
| 07.12.2023 | 138,85 | 139,55 | 136,99 | 139,50 | 0,63% | 165.990,00 |
| 06.12.2023 | 140,34 | 140,98 | 138,24 | 138,62 | -0,55% | 144.540,00 |
| 05.12.2023 | 138,25 | 140,38 | 137,61 | 139,38 | 0,37% | 151.819,00 |
| 04.12.2023 | 137,56 | 139,06 | 137,56 | 138,87 | 0,85% | 137.620,00 |