Holen Sie sich die Stockscreener-App
174.94
1.82%
-3.24
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-28 | $177.8 | $173.4 | $4.44 | 273,894.0 | -1.82% |
| 2025-03-27 | $178.2 | $171.8 | $6.41 | 213,320.0 | +2.95% |
| 2025-03-26 | $174.2 | $171.9 | $2.28 | 197,175.0 | +0.49% |
| 2025-03-25 | $175.0 | $171.0 | $4.03 | 261,197.0 | -0.66% |
| 2025-03-24 | $173.4 | $169.6 | $3.81 | 181,006.0 | +2.70% |
| 2025-03-21 | $169.8 | $167.3 | $2.50 | 530,744.0 | -0.75% |
| 2025-03-20 | $171.1 | $168.9 | $2.19 | 141,231.0 | -0.22% |
| 2025-03-19 | $170.8 | $167.7 | $3.11 | 156,356.0 | +1.93% |
| 2025-03-18 | $169.4 | $167.0 | $2.45 | 122,242.0 | -1.41% |
| 2025-03-17 | $170.3 | $166.9 | $3.40 | 134,090.0 | +0.43% |
| 2025-03-14 | $169.5 | $162.7 | $6.83 | 212,240.0 | +2.46% |
| 2025-03-13 | $168.5 | $164.0 | $4.50 | 145,334.0 | -2.20% |
| 2025-03-12 | $170.2 | $166.9 | $3.31 | 210,248.0 | +0.31% |
| 2025-03-11 | $170.7 | $165.8 | $4.98 | 173,058.0 | +0.13% |
| 2025-03-10 | $171.7 | $165.6 | $6.13 | 202,170.0 | -1.58% |
| 2025-03-07 | $172.3 | $165.5 | $6.80 | 192,191.0 | -1.54% |
| 2025-03-06 | $180.4 | $172.8 | $7.60 | 167,416.0 | -4.31% |
| 2025-03-05 | $181.1 | $175.6 | $5.56 | 235,062.0 | +0.73% |
| 2025-03-04 | $180.9 | $179.4 | $1.57 | 56,585.0 | -0.67% |
| 2025-03-03 | $182.2 | $178.6 | $3.60 | 269,625.0 | +0.60% |
| 2025-02-28 | $180.9 | $176.8 | $4.09 | 216,398.0 | +0.92% |
| 2025-02-27 | $183.6 | $177.0 | $6.62 | 217,864.0 | -0.67% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $182.2 | $162.7 | $19.56 | 4,349,078.0 | -2.71% |
| 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% |
1.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):