Holen Sie sich die Stockscreener-App
160.31
1.78%
-2.91
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $163.8 | $159.4 | $4.46 | 369,152.0 | -1.78% |
| 2024-12-19 | $164.5 | $161.3 | $3.21 | 118,917.0 | +1.67% |
| 2024-12-18 | $167.2 | $159.6 | $7.53 | 130,653.0 | -3.37% |
| 2024-12-17 | $168.9 | $164.9 | $3.98 | 162,824.0 | -1.31% |
| 2024-12-16 | $168.5 | $165.8 | $2.68 | 155,900.0 | +0.94% |
| 2024-12-13 | $169.1 | $166.1 | $3.02 | 108,447.0 | -1.46% |
| 2024-12-12 | $170.9 | $168.9 | $2.00 | 96,661.0 | -0.21% |
| 2024-12-11 | $171.1 | $167.2 | $3.86 | 134,406.0 | +0.31% |
| 2024-12-10 | $169.4 | $164.7 | $4.76 | 183,544.0 | +2.24% |
| 2024-12-09 | $168.1 | $164.8 | $3.32 | 129,673.0 | -1.44% |
| 2024-12-06 | $171.4 | $167.2 | $4.15 | 99,100.0 | -1.18% |
| 2024-12-05 | $170.8 | $168.2 | $2.62 | 137,101.0 | -0.29% |
| 2024-12-04 | $171.0 | $165.5 | $5.54 | 160,920.0 | +2.36% |
| 2024-12-03 | $166.6 | $164.9 | $1.70 | 164,871.0 | -0.43% |
| 2024-12-02 | $168.1 | $163.7 | $4.37 | 240,762.0 | +1.52% |
| 2024-11-29 | $165.5 | $163.1 | $2.36 | 92,045.0 | -0.12% |
| 2024-11-27 | $167.1 | $163.9 | $3.19 | 130,062.0 | -1.11% |
| 2024-11-26 | $168.4 | $164.9 | $3.60 | 149,205.0 | -0.74% |
| 2024-11-25 | $170.5 | $166.7 | $3.85 | 272,583.0 | +0.86% |
| 2024-11-22 | $166.7 | $163.1 | $3.55 | 195,870.0 | +2.66% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $171.4 | $159.4 | $12.01 | 2,762,083.0 | -2.60% |
| 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% |
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $114.3 | $101.7 | $12.61 | 5,623,787.0 | -6.55% |
| 2022-11 | $113.5 | $99.44 | $14.09 | 4,792,560.0 | +12.36% |
| 2022-10 | $101.6 | $78.37 | $23.23 | 5,352,103.0 | +22.35% |
| 2022-09 | $85.45 | $79.00 | $6.45 | 4,767,032.0 | +1.07% |
| 2022-08 | $97.20 | $80.59 | $16.61 | 6,192,904.0 | -15.29% |
| 2022-07 | $97.29 | $85.29 | $12.00 | 4,510,474.0 | +2.00% |
| 2022-06 | $97.41 | $83.31 | $14.10 | 8,896,905.0 | +5.63% |
| 2022-05 | $98.87 | $86.09 | $12.78 | 8,333,834.0 | -7.09% |
| 2022-04 | $102.0 | $95.88 | $6.16 | 5,908,132.0 | -1.17% |
| 2022-03 | $98.79 | $86.18 | $12.61 | 8,444,498.0 | +11.84% |
| 2022-02 | $90.64 | $72.00 | $18.64 | 9,505,397.0 | +3.76% |
| 2022-01 | $90.34 | $78.32 | $12.03 | 7,136,054.0 | -2.37% |
0.82%
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):