22,550$
-1,36%
Echtzeit-Aktienkurs Perdoceo Education Corp
Bid:
Ask:
Aktienkurse zur Perdoceo Education Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,90 | 23,27 | 22,38 | 22,50 | -1,57% | 585.635,00 |
| 30.05.2024 | 22,98 | 23,07 | 22,69 | 22,86 | 0,13% | 397.603,00 |
| 29.05.2024 | 23,38 | 23,51 | 22,81 | 22,83 | -3,43% | 281.739,00 |
| 28.05.2024 | 23,27 | 23,82 | 23,24 | 23,64 | 1,29% | 297.964,00 |
| 24.05.2024 | 22,98 | 23,34 | 22,84 | 23,34 | 1,92% | 240.587,00 |
| 23.05.2024 | 23,27 | 23,27 | 22,76 | 22,90 | -1,59% | 502.427,00 |
| 22.05.2024 | 23,28 | 23,49 | 22,94 | 23,27 | 0,09% | 310.027,00 |
| 21.05.2024 | 23,34 | 23,43 | 23,08 | 23,25 | -0,77% | 306.854,00 |
| 20.05.2024 | 23,56 | 23,63 | 23,42 | 23,43 | -0,30% | 248.166,00 |
| 17.05.2024 | 23,87 | 23,87 | 23,49 | 23,50 | -1,30% | 288.988,00 |
| 16.05.2024 | 23,45 | 23,98 | 23,45 | 23,81 | 1,06% | 282.267,00 |
| 15.05.2024 | 23,97 | 24,00 | 23,50 | 23,56 | -0,42% | 428.210,00 |
| 14.05.2024 | 23,98 | 24,06 | 23,59 | 23,66 | -0,88% | 309.243,00 |
| 13.05.2024 | 23,94 | 24,07 | 23,61 | 23,87 | 0,46% | 343.103,00 |
| 10.05.2024 | 23,79 | 23,84 | 23,20 | 23,76 | -0,63% | 438.670,00 |
| 09.05.2024 | 23,92 | 24,05 | 23,60 | 23,91 | 0,04% | 396.725,00 |
| 08.05.2024 | 23,93 | 24,45 | 23,74 | 23,90 | -0,08% | 468.869,00 |
| 07.05.2024 | 24,25 | 24,34 | 23,88 | 23,92 | -1,81% | 520.412,00 |
| 06.05.2024 | 24,05 | 24,57 | 23,82 | 24,36 | 0,08% | 756.875,00 |
| 03.05.2024 | 24,46 | 24,66 | 23,42 | 24,34 | 0,95% | 1.290.777,00 |
| 02.05.2024 | 19,72 | 24,18 | 19,71 | 24,11 | 31,46% | 2.206.224,00 |
| 01.05.2024 | 18,20 | 18,44 | 18,10 | 18,34 | 0,14% | 431.270,00 |
| 30.04.2024 | 18,54 | 18,54 | 18,27 | 18,32 | -1,64% | 288.461,00 |
| 29.04.2024 | 19,08 | 19,08 | 18,57 | 18,62 | -1,27% | 579.017,00 |
| 26.04.2024 | 18,53 | 19,11 | 18,53 | 18,86 | 1,29% | 495.025,00 |
| 25.04.2024 | 18,48 | 18,78 | 18,29 | 18,62 | 1,09% | 537.224,00 |
| 24.04.2024 | 17,92 | 18,43 | 17,90 | 18,42 | 3,25% | 641.513,00 |
| 23.04.2024 | 17,58 | 18,02 | 17,57 | 17,84 | 1,94% | 388.587,00 |
| 22.04.2024 | 17,37 | 17,68 | 17,35 | 17,50 | 0,98% | 427.320,00 |
| 19.04.2024 | 16,99 | 17,33 | 16,99 | 17,33 | 1,94% | 756.818,00 |
| 18.04.2024 | 16,89 | 17,18 | 16,79 | 17,00 | 0,95% | 402.282,00 |
| 17.04.2024 | 17,00 | 17,07 | 16,79 | 16,84 | -0,06% | 410.679,00 |
| 16.04.2024 | 16,85 | 17,00 | 16,56 | 16,85 | 0,12% | 320.877,00 |
| 15.04.2024 | 17,22 | 17,33 | 16,75 | 16,83 | -1,64% | 484.384,00 |
| 12.04.2024 | 17,50 | 17,51 | 17,09 | 17,11 | -2,28% | 581.081,00 |
| 11.04.2024 | 17,73 | 17,87 | 17,51 | 17,51 | -0,68% | 233.982,00 |
| 10.04.2024 | 17,64 | 17,85 | 17,50 | 17,63 | -0,90% | 441.043,00 |
| 09.04.2024 | 17,48 | 17,87 | 17,48 | 17,79 | 2,33% | 569.352,00 |
| 08.04.2024 | 17,34 | 17,43 | 17,28 | 17,39 | -0,03% | 231.909,00 |
| 05.04.2024 | 17,38 | 17,56 | 17,35 | 17,39 | 0,06% | 650.767,00 |
| 04.04.2024 | 17,50 | 17,59 | 17,35 | 17,38 | -0,43% | 231.107,00 |
| 03.04.2024 | 17,73 | 17,78 | 17,42 | 17,46 | -1,38% | 220.397,00 |
| 02.04.2024 | 17,72 | 17,81 | 17,28 | 17,70 | -0,11% | 625.653,00 |
| 01.04.2024 | 17,59 | 17,91 | 17,56 | 17,72 | 0,91% | 485.569,00 |
| 28.03.2024 | 17,79 | 17,89 | 17,54 | 17,56 | -0,79% | 425.079,00 |
| 27.03.2024 | 17,70 | 17,85 | 17,59 | 17,70 | 0,06% | 479.405,00 |
| 26.03.2024 | 17,82 | 17,82 | 17,64 | 17,69 | 0,06% | 249.811,00 |
| 25.03.2024 | 17,93 | 18,05 | 17,60 | 17,68 | -1,34% | 416.492,00 |
| 22.03.2024 | 17,85 | 17,92 | 17,64 | 17,92 | 0,11% | 408.639,00 |
| 21.03.2024 | 17,78 | 17,94 | 17,57 | 17,90 | 0,73% | 559.032,00 |
| 20.03.2024 | 17,35 | 17,79 | 17,00 | 17,77 | 2,48% | 366.568,00 |
| 19.03.2024 | 17,49 | 17,50 | 17,12 | 17,34 | -0,34% | 317.994,00 |
| 18.03.2024 | 17,64 | 17,78 | 17,40 | 17,40 | -1,42% | 391.126,00 |
| 15.03.2024 | 17,57 | 17,73 | 17,49 | 17,65 | -0,45% | 4.786.077,00 |
| 14.03.2024 | 17,67 | 17,73 | 17,46 | 17,73 | -0,17% | 401.518,00 |
| 13.03.2024 | 17,57 | 17,86 | 17,54 | 17,76 | 1,31% | 346.805,00 |
| 12.03.2024 | 17,59 | 17,74 | 17,44 | 17,53 | -0,68% | 406.190,00 |
| 11.03.2024 | 17,77 | 17,92 | 17,52 | 17,65 | 0,57% | 521.564,00 |
| 08.03.2024 | 17,60 | 17,66 | 17,26 | 17,55 | 0,52% | 363.663,00 |
| 07.03.2024 | 17,55 | 17,57 | 17,28 | 17,46 | -0,23% | 340.925,00 |
| 06.03.2024 | 17,41 | 17,67 | 17,28 | 17,50 | 1,33% | 353.130,00 |
| 05.03.2024 | 17,67 | 17,76 | 17,24 | 17,27 | -1,82% | 328.268,00 |
| 04.03.2024 | 17,58 | 17,93 | 17,32 | 17,59 | 0,34% | 329.275,00 |
| 01.03.2024 | 17,81 | 17,87 | 17,41 | 17,53 | -1,35% | 405.650,00 |
| 29.02.2024 | 17,63 | 17,91 | 17,57 | 17,77 | 0,91% | 308.076,00 |
| 28.02.2024 | 17,42 | 17,78 | 17,34 | 17,61 | 1,21% | 489.289,00 |
| 27.02.2024 | 17,81 | 17,81 | 17,06 | 17,40 | -2,14% | 461.505,00 |
| 26.02.2024 | 17,39 | 18,10 | 17,34 | 17,78 | 2,01% | 765.719,00 |
| 23.02.2024 | 17,04 | 17,45 | 16,84 | 17,43 | 2,35% | 433.814,00 |
| 22.02.2024 | 17,03 | 17,45 | 16,12 | 17,03 | 0,12% | 537.696,00 |
| 21.02.2024 | 17,23 | 17,44 | 16,89 | 17,01 | -0,82% | 339.282,00 |
| 20.02.2024 | 17,58 | 17,58 | 17,09 | 17,15 | -2,11% | 382.510,00 |
| 16.02.2024 | 17,68 | 17,85 | 17,52 | 17,52 | -1,02% | 386.088,00 |
| 15.02.2024 | 17,81 | 17,91 | 17,49 | 17,70 | -0,62% | 246.551,00 |
| 14.02.2024 | 17,89 | 17,95 | 17,66 | 17,81 | 0,17% | 201.203,00 |
| 13.02.2024 | 18,04 | 18,21 | 17,67 | 17,78 | -2,36% | 319.862,00 |
| 12.02.2024 | 18,07 | 18,35 | 18,06 | 18,21 | 0,77% | 316.696,00 |
| 09.02.2024 | 17,69 | 18,09 | 17,52 | 18,07 | 1,92% | 316.321,00 |
| 08.02.2024 | 17,45 | 17,74 | 17,45 | 17,73 | 1,60% | 241.683,00 |
| 07.02.2024 | 17,29 | 17,70 | 17,14 | 17,45 | 0,52% | 411.238,00 |
| 06.02.2024 | 17,71 | 17,83 | 17,33 | 17,36 | -2,47% | 337.515,00 |
| 05.02.2024 | 17,98 | 18,01 | 17,48 | 17,80 | -1,17% | 265.274,00 |
| 02.02.2024 | 18,13 | 18,51 | 17,96 | 18,01 | -2,12% | 557.020,00 |
| 01.02.2024 | 18,12 | 18,51 | 18,12 | 18,40 | 1,77% | 322.574,00 |
| 31.01.2024 | 18,01 | 18,25 | 17,95 | 18,08 | 0,50% | 353.948,00 |
| 30.01.2024 | 18,01 | 18,04 | 17,48 | 17,99 | -1,10% | 492.683,00 |
| 29.01.2024 | 18,50 | 18,57 | 17,96 | 18,19 | -2,05% | 299.378,00 |
| 26.01.2024 | 18,50 | 18,68 | 18,34 | 18,57 | 0,16% | 327.461,00 |
| 25.01.2024 | 18,50 | 18,81 | 18,32 | 18,54 | 0,05% | 367.775,00 |
| 24.01.2024 | 18,50 | 18,55 | 18,34 | 18,53 | 0,98% | 250.192,00 |
| 23.01.2024 | 18,37 | 18,52 | 18,14 | 18,35 | 0,66% | 356.337,00 |
| 22.01.2024 | 17,67 | 18,28 | 17,57 | 18,23 | 3,82% | 494.011,00 |
| 19.01.2024 | 17,65 | 17,65 | 17,29 | 17,56 | 0,17% | 252.979,00 |
| 18.01.2024 | 17,63 | 17,67 | 17,34 | 17,53 | 0,11% | 332.184,00 |
| 17.01.2024 | 17,47 | 17,75 | 17,46 | 17,51 | -0,57% | 197.720,00 |
| 16.01.2024 | 17,31 | 17,75 | 17,31 | 17,61 | 1,73% | 418.853,00 |
| 12.01.2024 | 17,15 | 17,35 | 17,10 | 17,31 | 0,93% | 224.537,00 |
| 11.01.2024 | 16,98 | 17,17 | 16,76 | 17,15 | 1,00% | 278.013,00 |
| 10.01.2024 | 16,86 | 17,12 | 16,81 | 16,98 | 0,12% | 178.844,00 |
| 09.01.2024 | 17,16 | 17,30 | 16,79 | 16,96 | -1,80% | 248.096,00 |