Holen Sie sich die Stockscreener-App
169.49
3.11%
-5.445
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-29 | $176.6 | $169.1 | $7.48 | 46,053.0 | -3.34% |
| 2026-01-28 | $179.1 | $174.3 | $4.82 | 232,715.0 | +0.48% |
| 2026-01-27 | $177.6 | $172.4 | $5.18 | 186,077.0 | -0.68% |
| 2026-01-26 | $180.6 | $173.7 | $6.82 | 222,266.0 | -1.52% |
| 2026-01-23 | $180.5 | $175.7 | $4.82 | 345,504.0 | -0.95% |
| 2026-01-22 | $182.2 | $177.7 | $4.48 | 305,991.0 | -0.43% |
| 2026-01-21 | $181.9 | $178.1 | $3.78 | 255,231.0 | +1.39% |
| 2026-01-20 | $178.5 | $176.1 | $2.36 | 244,160.0 | -0.16% |
| 2026-01-16 | $180.7 | $175.8 | $4.84 | 334,337.0 | -0.95% |
| 2026-01-15 | $181.3 | $176.1 | $5.22 | 229,471.0 | +1.51% |
| 2026-01-14 | $177.8 | $173.0 | $4.75 | 264,726.0 | +1.70% |
| 2026-01-13 | $178.4 | $171.9 | $6.50 | 339,708.0 | -1.52% |
| 2026-01-12 | $177.9 | $174.6 | $3.30 | 285,252.0 | +0.36% |
| 2026-01-09 | $177.2 | $173.0 | $4.19 | 294,999.0 | +0.63% |
| 2026-01-08 | $175.3 | $167.7 | $7.62 | 520,167.0 | +4.03% |
| 2026-01-07 | $171.7 | $167.7 | $4.06 | 271,135.0 | -1.44% |
| 2026-01-06 | $172.0 | $168.1 | $3.91 | 225,426.0 | -0.38% |
| 2026-01-05 | $174.2 | $165.2 | $9.02 | 378,872.0 | +3.77% |
| 2026-01-02 | $166.6 | $163.4 | $3.12 | 369,641.0 | -0.55% |
| 2025-12-31 | $167.9 | $164.6 | $3.33 | 195,719.0 | -0.41% |
| 2025-12-30 | $168.4 | $166.1 | $2.31 | 188,103.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $182.2 | $163.4 | $18.71 | 5,351,731.0 | +1.67% |
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% |
1.04%
3.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):