Holen Sie sich die Stockscreener-App
166.01
0.63%
0.9728
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-24 | $167.3 | $164.9 | $2.44 | 74,659.0 | +0.60% |
| 2026-04-23 | $174.2 | $161.0 | $13.25 | 410,437.0 | -4.68% |
| 2026-04-22 | $174.3 | $170.7 | $3.58 | 239,327.0 | -0.28% |
| 2026-04-21 | $175.7 | $172.4 | $3.22 | 204,175.0 | -0.62% |
| 2026-04-20 | $176.1 | $174.4 | $1.66 | 138,483.0 | -0.11% |
| 2026-04-17 | $175.4 | $171.0 | $4.37 | 187,805.0 | +1.74% |
| 2026-04-16 | $174.1 | $169.8 | $4.26 | 272,802.0 | +1.14% |
| 2026-04-15 | $171.8 | $167.6 | $4.21 | 181,204.0 | +0.76% |
| 2026-04-14 | $169.1 | $165.0 | $4.13 | 182,420.0 | +1.77% |
| 2026-04-13 | $168.5 | $164.0 | $4.58 | 245,177.0 | -0.46% |
| 2026-04-10 | $168.8 | $164.5 | $4.35 | 191,598.0 | -0.88% |
| 2026-04-09 | $171.7 | $166.6 | $5.13 | 198,709.0 | -2.19% |
| 2026-04-08 | $176.3 | $171.3 | $5.00 | 265,088.0 | +0.27% |
| 2026-04-07 | $174.9 | $169.5 | $5.44 | 361,692.0 | -0.80% |
| 2026-04-06 | $173.1 | $169.7 | $3.38 | 199,991.0 | +0.78% |
| 2026-04-02 | $173.0 | $168.8 | $4.18 | 190,688.0 | +0.11% |
| 2026-04-01 | $172.1 | $167.1 | $5.00 | 225,142.0 | +0.67% |
| 2026-03-31 | $172.0 | $166.9 | $5.03 | 227,547.0 | +1.21% |
| 2026-03-30 | $169.4 | $164.3 | $5.02 | 209,266.0 | +0.85% |
| 2026-03-27 | $169.9 | $166.1 | $3.78 | 147,194.0 | -1.68% |
| 2026-03-26 | $173.3 | $169.4 | $3.85 | 189,573.0 | -0.70% |
| 2026-03-25 | $171.1 | $164.7 | $6.44 | 441,796.0 | +1.58% |
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Grand Canyon Education Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LOPE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Grand Canyon Education Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $176.3 | $161.0 | $15.30 | 3,769,397.0 | -2.35% |
| 2026-03 | $173.3 | $157.2 | $16.06 | 5,620,242.0 | +6.89% |
| 2026-02 | $178.3 | $149.4 | $28.97 | 6,706,947.0 | -8.50% |
| 2026-01 | $182.2 | $163.4 | $18.71 | 5,856,019.0 | +4.53% |
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $169.8 | $149.8 | $19.95 | 8,043,622.0 | +5.87% |
| 2025-11 | $188.8 | $153.8 | $35.01 | 8,643,308.0 | -16.23% |
| 2025-10 | $223.0 | $185.1 | $37.94 | 5,101,480.0 | -14.22% |
| 2025-09 | $220.2 | $197.8 | $22.44 | 4,631,031.0 | +8.91% |
| 2025-08 | $207.1 | $167.0 | $40.12 | 6,531,723.0 | +19.53% |
| 2025-07 | $191.0 | $164.4 | $26.58 | 4,667,087.0 | -10.78% |
| 2025-06 | $202.0 | $181.2 | $20.81 | 4,599,029.0 | -4.47% |
| 2025-05 | $202.3 | $177.5 | $24.79 | 4,304,591.0 | +10.92% |
| 2025-04 | $181.0 | $159.4 | $21.62 | 4,971,799.0 | +3.09% |
| 2025-03 | $182.2 | $162.7 | $19.56 | 4,339,799.0 | -3.78% |
| 2025-02 | $192.2 | $172.2 | $20.00 | 3,728,329.0 | +2.38% |
| 2025-01 | $181.0 | $159.1 | $21.92 | 2,396,694.0 | +7.23% |
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $171.4 | $158.9 | $12.46 | 2,785,163.0 | -0.66% |
| 2024-11 | $173.4 | $135.3 | $38.05 | 5,072,156.0 | +20.04% |
| 2024-10 | $144.1 | $130.7 | $13.39 | 3,084,215.0 | -3.34% |
| 2024-09 | $149.3 | $135.2 | $14.17 | 2,850,097.0 | -2.18% |
| 2024-08 | $157.5 | $138.0 | $19.53 | 3,034,839.0 | -7.02% |
| 2024-07 | $157.4 | $138.4 | $18.97 | 3,291,169.0 | +11.46% |
| 2024-06 | $145.7 | $133.2 | $12.54 | 3,548,524.0 | -1.79% |
| 2024-05 | $156.6 | $130.0 | $26.54 | 4,356,160.0 | +9.57% |
| 2024-04 | $137.7 | $126.2 | $11.53 | 3,594,197.0 | -4.54% |
| 2024-03 | $137.3 | $130.9 | $6.36 | 2,893,570.0 | +1.05% |
| 2024-02 | $135.7 | $118.5 | $17.17 | 4,423,616.0 | +3.22% |
| 2024-01 | $133.3 | $120.6 | $12.75 | 5,304,388.0 | -1.10% |
0.48%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):