Holen Sie sich die Stockscreener-App
169.09
0.29%
-0.48
Grand Canyon Education Inc-Aktien (LOPE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $169.8 | $167.2 | $2.61 | 35,632.0 | -0.28% |
| 2025-07-22 | $171.1 | $168.7 | $2.37 | 273,082.0 | -0.31% |
| 2025-07-21 | $173.0 | $168.8 | $4.24 | 209,371.0 | -1.00% |
| 2025-07-18 | $172.4 | $169.9 | $2.46 | 208,136.0 | +0.82% |
| 2025-07-17 | $171.0 | $168.8 | $2.22 | 190,324.0 | +0.62% |
| 2025-07-16 | $171.2 | $168.3 | $2.94 | 201,658.0 | -0.28% |
| 2025-07-15 | $172.7 | $169.8 | $2.95 | 156,252.0 | -1.70% |
| 2025-07-14 | $174.7 | $172.3 | $2.35 | 155,307.0 | -0.01% |
| 2025-07-11 | $175.2 | $172.1 | $3.08 | 163,304.0 | -0.83% |
| 2025-07-10 | $177.5 | $173.9 | $3.54 | 167,320.0 | -1.21% |
| 2025-07-09 | $178.3 | $174.8 | $3.44 | 226,043.0 | -1.32% |
| 2025-07-08 | $181.5 | $178.1 | $3.47 | 261,626.0 | -0.62% |
| 2025-07-07 | $184.0 | $179.2 | $4.79 | 228,093.0 | -1.96% |
| 2025-07-03 | $185.3 | $180.5 | $4.75 | 135,459.0 | +0.50% |
| 2025-07-02 | $190.1 | $180.6 | $9.54 | 254,965.0 | -3.58% |
| 2025-07-01 | $191.0 | $188.0 | $3.01 | 182,824.0 | +0.15% |
| 2025-06-30 | $191.3 | $186.8 | $4.59 | 198,364.0 | -0.24% |
| 2025-06-27 | $191.8 | $185.4 | $6.38 | 363,474.0 | +1.41% |
| 2025-06-26 | $186.8 | $184.5 | $2.31 | 144,732.0 | +0.72% |
| 2025-06-25 | $190.0 | $184.9 | $5.07 | 172,456.0 | -1.91% |
| 2025-06-24 | $191.9 | $188.7 | $3.28 | 126,246.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $191.0 | $167.2 | $23.80 | 3,049,396.0 | -10.53% |
| 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% |
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% |
1.13%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):