Holen Sie sich die Stockscreener-App
147.28
2.59%
-3.91
Handel nachbörslich:
147.39
0.11
+0.07%
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-25 | $152.1 | $146.0 | $6.14 | 321,598.0 | -2.59% |
| 2026-09-24 | $154.1 | $150.1 | $4.03 | 308,024.0 | +0.37% |
| 2026-09-23 | $153.7 | $145.1 | $8.64 | 354,696.0 | +2.63% |
| 2026-09-22 | $152.5 | $146.0 | $6.57 | 440,227.0 | -2.50% |
| 2026-09-21 | $153.0 | $150.5 | $2.42 | 294,749.0 | -0.48% |
| 2026-09-18 | $154.1 | $150.4 | $3.73 | 570,737.0 | -0.75% |
| 2026-09-17 | $154.3 | $151.9 | $2.40 | 326,321.0 | -0.95% |
| 2026-09-16 | $154.5 | $152.4 | $2.04 | 363,600.0 | +0.29% |
| 2026-09-15 | $154.7 | $151.3 | $3.39 | 282,459.0 | -0.03% |
| 2026-09-14 | $158.1 | $152.5 | $5.64 | 403,442.0 | +1.51% |
| 2026-09-11 | $152.8 | $149.9 | $2.92 | 233,767.0 | -0.01% |
| 2026-09-10 | $153.1 | $150.3 | $2.77 | 266,087.0 | +0.15% |
| 2026-09-09 | $152.0 | $149.2 | $2.78 | 310,260.0 | -0.35% |
| 2026-09-08 | $152.7 | $149.4 | $3.31 | 553,828.0 | -0.75% |
| 2026-09-04 | $153.2 | $148.6 | $4.61 | 351,670.0 | +0.14% |
| 2026-09-03 | $153.0 | $148.0 | $5.01 | 274,434.0 | +1.91% |
| 2026-09-02 | $151.2 | $149.3 | $1.92 | 332,003.0 | -0.33% |
| 2026-09-01 | $151.8 | $148.1 | $3.65 | 217,826.0 | +1.32% |
| 2026-08-31 | $151.2 | $147.8 | $3.49 | 442,180.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $158.1 | $145.1 | $13.03 | 6,527,326.0 | -0.57% |
| 2026-08 | $154.0 | $138.6 | $15.39 | 5,946,748.0 | +1.92% |
| 2026-07 | $159.4 | $134.3 | $25.16 | 8,301,281.0 | +1.56% |
| 2026-06 | $155.2 | $140.0 | $15.17 | 8,504,687.0 | -4.50% |
| 2026-05 | $174.8 | $148.8 | $25.95 | 5,200,528.0 | -11.37% |
| 2026-04 | $176.3 | $161.0 | $15.30 | 4,947,887.0 | -0.56% |
| 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% |
2.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):