Holen Sie sich die Stockscreener-App
79.23
1.25%
0.98
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Strategic Education Inc-Aktien (STRA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $79.55 | $77.83 | $1.72 | 172,096.0 | +1.25% |
| 2025-12-09 | $78.26 | $76.67 | $1.59 | 184,637.0 | +2.14% |
| 2025-12-08 | $80.10 | $75.83 | $4.27 | 189,047.0 | -4.43% |
| 2025-12-05 | $80.55 | $79.42 | $1.13 | 146,958.0 | -0.01% |
| 2025-12-04 | $80.96 | $79.15 | $1.81 | 112,483.0 | +0.68% |
| 2025-12-03 | $80.74 | $79.09 | $1.65 | 159,384.0 | +0.81% |
| 2025-12-02 | $80.14 | $77.85 | $2.29 | 378,228.0 | +0.89% |
| 2025-12-01 | $78.62 | $76.90 | $1.72 | 118,307.0 | +0.35% |
| 2025-11-28 | $78.30 | $77.44 | $0.8575 | 67,864.0 | +0.28% |
| 2025-11-26 | $78.79 | $76.89 | $1.90 | 260,702.0 | +0.70% |
| 2025-11-25 | $78.56 | $76.69 | $1.87 | 130,460.0 | +1.43% |
| 2025-11-24 | $78.07 | $75.04 | $3.03 | 234,376.0 | -2.45% |
| 2025-11-21 | $78.94 | $76.61 | $2.33 | 145,177.0 | +1.51% |
| 2025-11-20 | $80.05 | $76.91 | $3.14 | 103,624.0 | -1.56% |
| 2025-11-19 | $78.80 | $77.04 | $1.76 | 108,916.0 | +0.41% |
| 2025-11-18 | $78.07 | $75.03 | $3.04 | 109,567.0 | +0.76% |
| 2025-11-17 | $80.23 | $76.91 | $3.32 | 152,868.0 | -3.51% |
| 2025-11-14 | $80.68 | $78.64 | $2.04 | 106,442.0 | -0.74% |
| 2025-11-13 | $80.98 | $79.70 | $1.28 | 138,921.0 | +0.95% |
| 2025-11-12 | $81.64 | $79.53 | $2.12 | 158,453.0 | -0.52% |
| 2025-11-11 | $80.53 | $77.79 | $2.74 | 100,365.0 | +2.40% |
Strategic Education Inc-Aktien (STRA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Strategic Education Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STRA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Strategic Education Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Strategic Education Inc-Aktien (STRA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $80.96 | $75.83 | $5.13 | 1,633,236.0 | +1.55% |
| 2025-11 | $81.64 | $73.65 | $7.99 | 3,106,402.0 | +2.68% |
| 2025-10 | $86.72 | $75.03 | $11.69 | 2,909,438.0 | -11.66% |
| 2025-09 | $86.33 | $79.87 | $6.46 | 3,774,606.0 | +5.73% |
| 2025-08 | $82.50 | $72.89 | $9.61 | 3,089,393.0 | +9.72% |
| 2025-07 | $87.04 | $72.25 | $14.79 | 4,161,693.0 | -12.90% |
| 2025-06 | $93.45 | $82.59 | $10.86 | 3,345,922.0 | -6.69% |
| 2025-05 | $91.61 | $80.87 | $10.74 | 3,692,743.0 | +11.83% |
| 2025-04 | $88.00 | $74.28 | $13.72 | 5,238,686.0 | -2.83% |
| 2025-03 | $86.35 | $78.43 | $7.92 | 3,761,635.0 | +4.26% |
| 2025-02 | $104.5 | $78.62 | $25.89 | 2,159,322.0 | -18.02% |
| 2025-01 | $99.50 | $89.24 | $10.26 | 1,700,945.0 | +5.15% |
Strategic Education Inc-Aktien (STRA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $102.4 | $91.39 | $10.97 | 2,232,152.0 | -6.51% |
| 2024-11 | $101.6 | $85.20 | $16.36 | 3,377,242.0 | +13.63% |
| 2024-10 | $92.50 | $85.11 | $7.39 | 2,517,350.0 | -6.04% |
| 2024-09 | $97.38 | $89.63 | $7.75 | 3,338,701.0 | -4.09% |
| 2024-08 | $104.7 | $90.92 | $13.79 | 2,897,946.0 | -8.44% |
| 2024-07 | $121.6 | $101.5 | $20.07 | 2,667,375.0 | -4.75% |
| 2024-06 | $116.1 | $105.0 | $11.13 | 2,720,067.0 | -2.43% |
| 2024-05 | $123.6 | $111.6 | $12.05 | 3,122,344.0 | -1.24% |
| 2024-04 | $121.3 | $96.23 | $25.06 | 2,925,824.0 | +10.30% |
| 2024-03 | $110.0 | $99.90 | $10.12 | 2,222,301.0 | -6.02% |
| 2024-02 | $112.0 | $92.78 | $19.17 | 1,411,292.0 | +17.79% |
| 2024-01 | $97.24 | $88.53 | $8.71 | 1,585,078.0 | +1.83% |
Strategic Education Inc-Aktien (STRA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $95.08 | $88.44 | $6.64 | 1,874,009.0 | +3.82% |
| 2023-11 | $91.68 | $81.76 | $9.92 | 1,975,917.0 | +8.09% |
| 2023-10 | $84.02 | $74.42 | $9.59 | 2,398,175.0 | +9.38% |
| 2023-09 | $79.24 | $73.87 | $5.37 | 2,585,083.0 | -2.90% |
| 2023-08 | $79.27 | $72.44 | $6.83 | 2,853,850.0 | +3.20% |
| 2023-07 | $76.48 | $64.53 | $11.95 | 3,175,029.0 | +10.70% |
| 2023-06 | $79.31 | $66.72 | $12.59 | 3,528,818.0 | -14.03% |
| 2023-05 | $90.38 | $77.41 | $12.97 | 3,251,183.0 | -10.33% |
| 2023-04 | $95.58 | $85.52 | $10.06 | 1,830,484.0 | -2.04% |
| 2023-03 | $90.18 | $81.25 | $8.93 | 2,991,592.0 | +5.37% |
| 2023-02 | $98.22 | $81.61 | $16.61 | 2,324,005.0 | -8.68% |
| 2023-01 | $94.13 | $77.10 | $17.03 | 2,239,505.0 | +19.19% |
0.67%
1.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):