Holen Sie sich die Stockscreener-App
197.84
1.27%
2.485
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $198.3 | $194.4 | $3.87 | 192,760.0 | +1.27% |
| 2025-05-29 | $197.0 | $194.5 | $2.48 | 106,199.0 | -0.11% |
| 2025-05-28 | $197.8 | $195.1 | $2.72 | 125,861.0 | -0.65% |
| 2025-05-27 | $197.0 | $193.6 | $3.34 | 155,810.0 | +1.38% |
| 2025-05-23 | $195.8 | $192.5 | $3.31 | 117,078.0 | +0.39% |
| 2025-05-22 | $195.3 | $193.1 | $2.16 | 136,364.0 | -0.30% |
| 2025-05-21 | $196.7 | $193.3 | $3.41 | 133,729.0 | -1.58% |
| 2025-05-20 | $197.9 | $196.6 | $1.33 | 104,574.0 | -0.44% |
| 2025-05-19 | $198.1 | $195.6 | $2.47 | 159,953.0 | +0.27% |
| 2025-05-16 | $197.4 | $194.7 | $2.74 | 166,107.0 | +0.87% |
| 2025-05-15 | $196.7 | $194.8 | $1.80 | 136,959.0 | +0.77% |
| 2025-05-14 | $197.4 | $192.4 | $5.03 | 202,817.0 | -0.43% |
| 2025-05-13 | $197.1 | $194.9 | $2.27 | 211,762.0 | -0.33% |
| 2025-05-12 | $198.6 | $194.6 | $3.99 | 257,472.0 | -0.19% |
| 2025-05-09 | $197.0 | $191.6 | $5.39 | 334,002.0 | +1.69% |
| 2025-05-08 | $196.3 | $192.2 | $4.14 | 317,139.0 | -0.60% |
| 2025-05-07 | $202.3 | $191.9 | $10.40 | 596,921.0 | +4.62% |
| 2025-05-06 | $186.4 | $183.5 | $2.85 | 214,395.0 | -0.34% |
| 2025-05-05 | $189.4 | $184.4 | $5.00 | 260,039.0 | -0.09% |
| 2025-05-02 | $186.9 | $179.2 | $7.74 | 225,403.0 | +4.07% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $202.3 | $177.5 | $24.79 | 4,497,351.0 | +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% |
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $144.9 | $130.1 | $14.88 | 4,129,629.0 | -3.42% |
| 2023-11 | $140.7 | $117.5 | $23.20 | 5,469,569.0 | +15.54% |
| 2023-10 | $120.0 | $112.4 | $7.60 | 5,600,209.0 | +1.24% |
| 2023-09 | $119.6 | $110.4 | $9.22 | 3,527,727.0 | -0.32% |
| 2023-08 | $118.9 | $106.8 | $12.12 | 4,770,569.0 | +8.01% |
| 2023-07 | $110.7 | $101.0 | $9.63 | 3,254,379.0 | +5.17% |
| 2023-06 | $107.2 | $99.65 | $7.53 | 4,492,044.0 | -1.48% |
| 2023-05 | $124.5 | $103.9 | $20.66 | 4,545,431.0 | -11.74% |
| 2023-04 | $120.8 | $112.1 | $8.71 | 2,842,162.0 | +4.21% |
| 2023-03 | $115.9 | $106.1 | $9.79 | 4,300,875.0 | +0.54% |
| 2023-02 | $121.6 | $109.1 | $12.49 | 4,159,697.0 | -2.81% |
| 2023-01 | $116.8 | $105.2 | $11.57 | 3,363,752.0 | +10.32% |
1.54%
4.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):