118,612$
0,54%
Echtzeit-Aktienkurs Strategic Education Inc.
Bid:
Ask:
Aktienkurse zur Strategic Education Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 115,09 | 119,64 | 115,09 | 117,97 | 2,81% | 239.286,00 |
| 01.05.2024 | 115,65 | 118,13 | 114,01 | 114,75 | -0,08% | 231.215,00 |
| 30.04.2024 | 117,20 | 117,20 | 114,37 | 114,84 | -2,53% | 265.557,00 |
| 29.04.2024 | 120,99 | 121,08 | 116,86 | 117,82 | -2,68% | 198.233,00 |
| 26.04.2024 | 117,04 | 121,29 | 115,53 | 121,06 | 3,43% | 333.336,00 |
| 25.04.2024 | 110,00 | 118,85 | 109,52 | 117,04 | 16,28% | 486.264,00 |
| 24.04.2024 | 98,73 | 101,21 | 98,73 | 100,65 | 1,33% | 103.871,00 |
| 23.04.2024 | 99,09 | 99,76 | 98,36 | 99,33 | 0,35% | 107.598,00 |
| 22.04.2024 | 98,96 | 100,11 | 98,03 | 98,98 | 0,89% | 124.713,00 |
| 19.04.2024 | 97,61 | 99,81 | 97,61 | 98,11 | -0,10% | 99.007,00 |
| 18.04.2024 | 98,13 | 99,76 | 97,51 | 98,21 | 0,14% | 97.708,00 |
| 17.04.2024 | 103,98 | 103,98 | 97,86 | 98,07 | 1,41% | 117.250,00 |
| 16.04.2024 | 96,66 | 97,69 | 96,23 | 96,71 | -0,56% | 83.591,00 |
| 15.04.2024 | 98,44 | 99,54 | 96,23 | 97,26 | -1,21% | 112.738,00 |
| 12.04.2024 | 100,40 | 100,53 | 98,07 | 98,45 | -1,97% | 112.522,00 |
| 11.04.2024 | 101,68 | 101,80 | 100,24 | 100,43 | -0,70% | 81.481,00 |
| 10.04.2024 | 101,90 | 103,00 | 100,70 | 101,14 | -2,58% | 81.965,00 |
| 09.04.2024 | 104,73 | 104,74 | 103,32 | 103,82 | -0,46% | 66.795,00 |
| 08.04.2024 | 103,31 | 104,52 | 102,87 | 104,30 | 0,79% | 83.799,00 |
| 05.04.2024 | 102,66 | 103,85 | 102,29 | 103,48 | 1,28% | 89.707,00 |
| 04.04.2024 | 102,32 | 103,78 | 101,94 | 102,17 | 0,26% | 102.939,00 |
| 03.04.2024 | 101,64 | 102,75 | 101,54 | 101,90 | -0,35% | 150.230,00 |
| 02.04.2024 | 103,69 | 104,02 | 101,29 | 102,26 | -1,45% | 123.367,00 |
| 01.04.2024 | 103,94 | 104,25 | 102,66 | 103,76 | -0,35% | 89.224,00 |
| 28.03.2024 | 103,96 | 104,93 | 103,41 | 104,12 | 0,15% | 117.176,00 |
| 27.03.2024 | 103,79 | 104,42 | 103,39 | 103,96 | 0,77% | 84.529,00 |
| 26.03.2024 | 103,53 | 104,59 | 103,06 | 103,17 | 0,06% | 98.102,00 |
| 25.03.2024 | 104,14 | 104,40 | 103,11 | 103,11 | -0,54% | 69.069,00 |
| 22.03.2024 | 104,08 | 104,08 | 102,23 | 103,67 | 0,43% | 98.417,00 |
| 21.03.2024 | 103,49 | 103,49 | 102,48 | 103,23 | 0,28% | 120.768,00 |
| 20.03.2024 | 101,03 | 103,20 | 100,92 | 102,94 | 1,51% | 88.827,00 |
| 19.03.2024 | 100,48 | 101,98 | 100,48 | 101,41 | 1,26% | 84.951,00 |
| 18.03.2024 | 101,25 | 102,48 | 100,06 | 100,15 | -1,03% | 153.099,00 |
| 15.03.2024 | 100,16 | 101,62 | 99,90 | 101,19 | 0,49% | 352.565,00 |
| 14.03.2024 | 102,24 | 102,35 | 99,99 | 100,70 | -2,00% | 105.369,00 |
| 13.03.2024 | 102,54 | 103,58 | 101,98 | 102,75 | -0,54% | 130.048,00 |
| 12.03.2024 | 102,62 | 104,10 | 101,66 | 103,31 | 0,06% | 77.379,00 |
| 11.03.2024 | 103,10 | 103,86 | 102,57 | 103,25 | -0,50% | 68.683,00 |
| 08.03.2024 | 105,64 | 105,64 | 103,05 | 103,77 | -1,67% | 76.901,00 |
| 07.03.2024 | 106,91 | 107,13 | 104,53 | 105,53 | -1,00% | 74.578,00 |
| 06.03.2024 | 106,33 | 107,12 | 105,21 | 106,60 | 0,88% | 98.569,00 |
| 05.03.2024 | 105,74 | 106,72 | 105,44 | 105,66 | 0,49% | 100.106,00 |
| 04.03.2024 | 108,16 | 109,81 | 105,14 | 105,15 | -3,22% | 115.206,00 |
| 01.03.2024 | 110,02 | 110,02 | 104,37 | 108,65 | -1,93% | 186.590,00 |
| 29.02.2024 | 101,00 | 111,95 | 101,00 | 110,79 | 16,55% | 170.390,00 |
| 28.02.2024 | 95,73 | 96,47 | 94,90 | 95,06 | -1,14% | 46.028,00 |
| 27.02.2024 | 95,86 | 96,37 | 95,56 | 96,16 | 0,32% | 99.139,00 |
| 26.02.2024 | 94,77 | 96,41 | 94,77 | 95,85 | 0,56% | 43.724,00 |
| 23.02.2024 | 94,28 | 95,78 | 94,16 | 95,32 | 1,00% | 38.081,00 |
| 22.02.2024 | 93,58 | 94,50 | 92,78 | 94,38 | 0,51% | 58.199,00 |
| 21.02.2024 | 94,11 | 94,73 | 93,05 | 93,90 | 0,03% | 50.032,00 |
| 20.02.2024 | 94,44 | 95,92 | 93,65 | 93,87 | -1,55% | 58.843,00 |
| 16.02.2024 | 96,37 | 97,49 | 95,35 | 95,35 | -1,21% | 65.468,00 |
| 15.02.2024 | 97,16 | 97,59 | 95,21 | 96,52 | -0,54% | 85.381,00 |
| 14.02.2024 | 96,20 | 97,33 | 95,09 | 97,04 | 2,09% | 67.991,00 |
| 13.02.2024 | 97,00 | 97,95 | 94,54 | 95,05 | -4,04% | 131.547,00 |
| 12.02.2024 | 98,45 | 99,75 | 97,66 | 99,05 | 0,61% | 79.329,00 |
| 09.02.2024 | 96,34 | 98,92 | 96,34 | 98,45 | 1,75% | 92.703,00 |
| 08.02.2024 | 95,49 | 97,33 | 95,49 | 96,76 | 1,29% | 52.616,00 |
| 07.02.2024 | 95,27 | 95,91 | 94,45 | 95,53 | -0,03% | 68.425,00 |
| 06.02.2024 | 94,88 | 95,77 | 94,58 | 95,56 | 0,57% | 53.695,00 |
| 05.02.2024 | 95,13 | 95,46 | 94,15 | 95,02 | -1,10% | 44.956,00 |
| 02.02.2024 | 95,22 | 96,33 | 95,22 | 96,08 | -0,09% | 52.689,00 |
| 01.02.2024 | 94,23 | 96,96 | 94,23 | 96,17 | 2,25% | 52.095,00 |
| 31.01.2024 | 95,48 | 96,47 | 94,05 | 94,05 | -1,36% | 67.276,00 |
| 30.01.2024 | 95,73 | 95,73 | 92,68 | 95,35 | -1,21% | 59.717,00 |
| 29.01.2024 | 95,93 | 96,62 | 94,90 | 96,52 | 0,64% | 65.333,00 |
| 26.01.2024 | 96,97 | 97,01 | 95,52 | 95,91 | -0,73% | 64.432,00 |
| 25.01.2024 | 96,83 | 97,17 | 94,58 | 96,62 | 0,66% | 82.560,00 |
| 24.01.2024 | 96,76 | 96,76 | 94,77 | 95,99 | 0,26% | 54.197,00 |
| 23.01.2024 | 97,12 | 97,24 | 95,66 | 95,74 | -0,64% | 78.279,00 |
| 22.01.2024 | 95,07 | 96,87 | 95,07 | 96,36 | 1,86% | 94.653,00 |
| 19.01.2024 | 93,57 | 94,76 | 92,27 | 94,60 | 1,83% | 60.810,00 |
| 18.01.2024 | 91,91 | 93,09 | 91,02 | 92,90 | 1,64% | 62.844,00 |
| 17.01.2024 | 90,20 | 91,83 | 90,20 | 91,40 | 0,56% | 73.445,00 |
| 16.01.2024 | 91,46 | 92,15 | 90,79 | 90,89 | -1,26% | 57.505,00 |
| 12.01.2024 | 91,59 | 92,30 | 90,96 | 92,05 | 1,60% | 68.986,00 |
| 11.01.2024 | 89,58 | 90,88 | 88,78 | 90,60 | 1,10% | 105.548,00 |
| 10.01.2024 | 88,53 | 89,76 | 88,53 | 89,61 | 0,71% | 72.081,00 |
| 09.01.2024 | 90,65 | 90,83 | 88,55 | 88,98 | -2,67% | 82.530,00 |
| 08.01.2024 | 90,44 | 91,42 | 90,20 | 91,42 | 1,42% | 105.046,00 |
| 05.01.2024 | 91,32 | 92,10 | 90,14 | 90,14 | -2,00% | 91.859,00 |
| 04.01.2024 | 92,97 | 93,70 | 91,87 | 91,98 | -0,56% | 72.648,00 |
| 03.01.2024 | 92,18 | 93,48 | 90,90 | 92,50 | 0,40% | 105.384,00 |
| 02.01.2024 | 92,00 | 93,18 | 91,39 | 92,13 | -0,26% | 76.307,00 |
| 29.12.2023 | 93,02 | 93,72 | 91,76 | 92,37 | -1,09% | 74.704,00 |
| 28.12.2023 | 94,38 | 94,83 | 93,21 | 93,39 | -1,32% | 58.324,00 |
| 27.12.2023 | 94,50 | 95,08 | 93,82 | 94,64 | 0,50% | 63.930,00 |
| 26.12.2023 | 94,37 | 94,62 | 93,20 | 94,17 | 0,42% | 52.602,00 |
| 22.12.2023 | 92,43 | 94,22 | 91,80 | 93,78 | 1,79% | 70.951,00 |
| 21.12.2023 | 92,06 | 92,80 | 91,70 | 92,13 | 0,47% | 68.603,00 |
| 20.12.2023 | 92,74 | 93,60 | 91,45 | 91,70 | -0,97% | 104.790,00 |
| 19.12.2023 | 92,11 | 93,08 | 91,76 | 92,60 | 1,14% | 89.157,00 |
| 18.12.2023 | 91,71 | 92,66 | 90,76 | 91,56 | 0,32% | 60.158,00 |
| 15.12.2023 | 92,87 | 93,19 | 91,18 | 91,27 | -1,20% | 323.241,00 |
| 14.12.2023 | 93,06 | 93,91 | 90,65 | 92,38 | 0,01% | 146.636,00 |
| 13.12.2023 | 91,62 | 93,00 | 90,29 | 92,38 | 0,76% | 159.994,00 |
| 12.12.2023 | 91,95 | 92,17 | 91,36 | 91,68 | -0,02% | 72.076,00 |
| 11.12.2023 | 90,74 | 91,84 | 90,74 | 91,70 | 0,70% | 103.541,00 |
| 08.12.2023 | 89,68 | 91,20 | 89,68 | 91,06 | 1,25% | 64.779,00 |