Jetzt handeln
GRAND CANYON EDUCAT. INC.
ISIN: US38526M1062 | WKN: A0Q8E2
154,0000 €
-3,5000 -2,22 %
20.12. 23:00
Status: closed
Geld
153,0000 €
Stück: 48
Brief
155,0000 €
Stück: 48
Zeit | Kurs | Volumen | |
---|---|---|---|
10.10. 09:55:32.273 | 122,00 € | 11 | |
30.07. 20:42:49.124 | 143,00 € | 11 | |
18.06. 19:00:43.714 | 127,00 € | 1 | |
08.01. 15:31:54.140 | 112,00 € | 23 | |
04.12. 09:04:58.531 | 125,00 € | 4 | |
13.11. 21:57:47.743 | 130,00 € | 16 | |
03.11. 10:52:21.042 | 117,00 € | 15 | |
03.11. 10:51:12.906 | 117,00 € | 50 | |
22.06. 22:06:11.262 | 90,00 € | 10 | |
05.05. 19:36:14.085 | 102,00 € | 11 | |
17.02. 12:51:11.156 | 107,60 € | 20 | |
04.11. 18:30:35.308 | 101,10 € | 18 | |
03.11. 21:03:52.000 | 103,85 € | 30 | |
28.10. 15:51:17.277 | 98,18 € | 2 | |
27.10. 22:26:54.541 | 87,82 € | 20 | |
05.08. 07:35:19.783 | 91,98 € | 99 | |
14.06. 15:31:26.864 | 80,12 € | 300 | |
08.06. 16:12:59.765 | 85,72 € | 25 | |
28.04. 15:31:13.027 | 95,60 € | 120 | |
28.04. 15:30:45.428 | 93,20 € | 110 | |
28.04. 15:30:42.557 | 93,20 € | 110 | |
28.03. 08:30:39.356 | 88,50 € | 21 | |
21.03. 14:32:34.657 | 88,00 € | 120 | |
06.01. 17:05:24.197 | 77,50 € | 1 | |
03.01. 19:58:55.356 | 76,50 € | 5 | |
26.11. 08:49:11.909 | 67,00 € | 6 | |
19.11. 21:05:20.455 | 68,50 € | 1 | |
03.11. 16:40:30.001 | 73,00 € | 72 | |
18.08. 16:22:45.676 | 72,50 € | 1 | |
18.08. 13:36:19.882 | 72,00 € | 12 | |
21.07. 12:07:53.923 | 78,00 € | 100 | |
14.07. 18:10:06.310 | 76,00 € | 43 | |
01.07. 12:21:56.499 | 75,50 € | 3 | |
28.06. 13:08:52.807 | 75,50 € | 100 | |
18.06. 15:37:46.768 | 74,50 € | 110 | |
31.05. 19:21:45.079 | 73,00 € | 35 | |
17.05. 08:37:31.566 | 79,00 € | 5 | |
06.05. 21:06:05.387 | 74,00 € | 5 | |
06.05. 09:29:21.811 | 87,50 € | 16 | |
04.05. 08:50:26.777 | 88,50 € | 8 | |
22.04. 17:59:08.916 | 92,00 € | 150 | |
22.04. 12:33:47.604 | 91,50 € | 40 | |
09.04. 15:07:33.253 | 95,50 € | 10 | |
24.03. 20:10:48.454 | 93,00 € | 16 | |
19.03. 14:44:26.000 | 92,00 € | 30 | |
15.03. 18:07:02.967 | 91,50 € | 40 | |
11.03. 10:48:42.127 | 84,50 € | 10 | |
11.03. 10:28:46.259 | 87,50 € | 60 | |
10.03. 09:51:51.201 | 84,00 € | 15 | |
04.03. 14:13:01.333 | 85,50 € | 12 | |
02.03. 16:59:41.413 | 86,50 € | 5 | |
02.03. 13:40:51.242 | 90,50 € | 10 | |
02.03. 12:56:55.516 | 90,50 € | 4 | |
01.03. 17:45:45.340 | 88,00 € | 32 | |
01.03. 17:06:09.516 | 88,50 € | 6 | |
01.03. 11:47:35.674 | 91,50 € | 30 | |
01.03. 11:45:05.822 | 90,00 € | 139 | |
01.03. 11:41:03.552 | 90,00 € | 139 | |
01.03. 11:41:03.551 | 90,00 € | 87 | |
01.03. 11:36:43.927 | 90,50 € | 88 | |
01.03. 11:35:55.381 | 91,50 € | 11 | |
01.03. 08:31:40.804 | 89,50 € | 40 | |
01.03. 08:27:28.460 | 89,00 € | 40 | |
01.03. 08:26:26.516 | 89,00 € | 40 | |
01.03. 08:25:39.803 | 89,00 € | 55 | |
24.02. 13:04:54.904 | 91,50 € | 21 | |
23.02. 19:38:41.605 | 90,00 € | 35 | |
23.02. 15:26:05.859 | 89,50 € | 6 | |
23.02. 11:38:30.741 | 87,00 € | 11 | |
22.02. 19:38:49.714 | 88,50 € | 1 | |
22.02. 19:08:22.526 | 89,50 € | 85 | |
22.02. 15:26:23.846 | 92,50 € | 40 | |
19.02. 12:25:02.164 | 91,50 € | 10 | |
19.02. 10:57:29.029 | 90,50 € | 8 | |
18.02. 18:01:17.377 | 91,00 € | 20 | |
18.02. 15:40:17.595 | 89,50 € | 120 | |
17.02. 19:07:53.927 | 86,50 € | 50 | |
16.02. 15:32:55.944 | 88,50 € | 25 | |
16.02. 13:47:14.395 | 90,00 € | 50 | |
16.02. 12:17:51.731 | 90,00 € | 110 | |
04.02. 18:42:14.316 | 76,00 € | 65 | |
30.11. 16:00:01.683 | 71,50 € | 55 | |
16.11. 14:52:12.708 | 73,50 € | 40 | |
12.11. 15:10:44.868 | 71,50 € | 70 | |
15.10. 09:32:53.888 | 71,00 € | 40 | |
02.10. 16:41:43.170 | 67,50 € | 8 | |
17.09. 21:30:56.950 | 68,50 € | 51 | |
25.08. 14:47:12.618 | 77,00 € | 65 | |
25.08. 14:42:26.966 | 77,00 € | 65 | |
19.08. 13:52:24.578 | 79,00 € | 64 | |
19.08. 13:21:45.185 | 79,00 € | 64 | |
19.08. 13:20:07.808 | 79,00 € | 64 | |
11.08. 15:05:47.918 | 85,50 € | 50 | |
11.08. 14:57:25.141 | 85,50 € | 55 | |
11.08. 14:57:07.833 | 85,50 € | 55 | |
06.08. 16:05:13.383 | 86,00 € | 65 | |
03.08. 15:36:46.659 | 76,50 € | 2 | |
03.08. 15:25:40.656 | 77,50 € | 60 | |
24.07. 21:07:11.994 | 80,00 € | 20 | |
05.06. 21:31:42.830 | 89,50 € | 20 | |
21.05. 16:55:34.014 | 86,50 € | 25 | |
20.05. 18:11:44.309 | 86,00 € | 25 | |
11.05. 16:15:37.915 | 85,50 € | 10 | |
29.04. 10:27:52.882 | 78,00 € | 100 | |
09.03. 21:22:40.319 | 68,00 € | 1 | |
09.03. 15:49:13.769 | 69,00 € | 50 | |
27.02. 14:00:09.631 | 72,00 € | 10 | |
17.02. 15:41:49.413 | 82,00 € | 50 | |
14.02. 07:30:03.596 | 78,00 € | 10 | |
13.02. 17:47:01.704 | 78,00 € | 25 | |
29.01. 19:45:19.541 | 75,00 € | 12 | |
17.01. 09:36:48.828 | 85,50 € | 11 | |
03.01. 08:02:17.988 | 85,00 € | 12 | |
02.01. 21:09:47.210 | 87,00 € | 19 | |
20.12. 19:35:49.505 | 89,00 € | 15 | |
19.12. 17:23:06.619 | 87,50 € | 39 | |
19.12. 09:41:26.650 | 88,00 € | 12 | |
18.12. 17:45:24.368 | 86,00 € | 22 | |
16.12. 19:04:13.603 | 85,00 € | 12 | |
16.12. 18:57:16.811 | 85,00 € | 30 | |
16.12. 13:05:06.749 | 83,00 € | 25 | |
12.12. 21:20:45.976 | 80,00 € | 10 | |
05.12. 17:54:45.541 | 79,00 € | 32 | |
05.12. 11:55:24.691 | 80,00 € | 24 | |
04.12. 17:09:29.843 | 79,00 € | 12 | |
02.12. 17:10:26.266 | 78,00 € | 39 | |
02.12. 15:47:20.516 | 77,00 € | 84 | |
02.12. 12:20:52.161 | 78,50 € | 25 | |
02.12. 09:46:58.195 | 78,50 € | 25 | |
02.12. 08:00:30.494 | 78,50 € | 10 | |
02.12. 07:32:21.330 | 77,50 € | 13 | |
28.11. 18:29:32.167 | 79,00 € | 30 | |
28.11. 17:16:46.969 | 79,00 € | 70 | |
22.11. 10:43:18.047 | 75,50 € | 8 | |
13.11. 16:14:47.280 | 79,50 € | 20 | |
08.11. 11:11:14.665 | 79,00 € | 25 | |
07.11. 17:24:50.718 | 77,00 € | 50 | |
07.11. 15:35:27.026 | 74,00 € | 29 | |
01.10. 15:51:54.462 | 90,50 € | 50 | |
01.10. 10:02:31.306 | 89,50 € | 30 | |
27.09. 14:57:18.387 | 92,43 € | 15 | |
25.09. 22:07:57.654 | 95,38 € | 30 | |
13.09. 18:52:44.536 | 99,15 € | 1 | |
10.09. 18:37:06.804 | 97,27 € | 40 | |
10.09. 17:42:36.699 | 97,31 € | 235 | |
10.09. 17:41:44.227 | 97,46 € | 350 | |
23.08. 19:40:01.153 | 114,08 € | 25 | |
22.08. 19:56:55.874 | 118,50 € | 25 | |
16.08. 20:07:03.409 | 115,64 € | 30 | |
15.08. 13:50:57.093 | 110,12 € | 14 | |
13.08. 19:45:23.697 | 113,16 € | 14 | |
01.08. 15:35:33.415 | 102,48 € | 15 | |
01.08. 15:32:22.236 | 100,50 € | 500 | |
31.07. 19:00:52.997 | 99,20 € | 2 | |
31.07. 16:38:16.667 | 101,98 € | 500 | |
31.07. 16:20:34.037 | 102,22 € | 500 | |
25.07. 09:11:33.511 | 113,50 € | 62 | |
12.07. 19:09:39.516 | 105,14 € | 8 | |
06.06. 18:25:24.428 | 114,498 € | 10 | |
06.06. 15:30:03.510 | 106,55 € | 21 | |
06.06. 08:49:27.344 | 113,51 € | 10 | |
31.05. 17:46:57.079 | 106,479 € | 6 | |
28.05. 19:48:20.878 | 107,124 € | 8 | |
16.05. 21:21:28.528 | 104,07 € | 30 | |
15.05. 12:22:17.898 | 98,88 € | 30 | |
07.05. 15:54:30.433 | 106,679 € | 14 | |
21.02. 15:50:30.465 | 99,867 € | 40 | |
21.02. 14:53:29.760 | 86,495 € | 50 | |
21.02. 14:34:50.726 | 86,503 € | 40 | |
21.02. 08:03:55.948 | 86,75 € | 30 | |
06.02. 17:14:09.338 | 80,389 € | 1 | |
29.01. 13:40:25.310 | 82,55 € | 40 | |
28.01. 21:46:22.931 | 82,305 € | 1 | |
14.01. 20:56:17.212 | 81,127 € | 12 | |
08.01. 19:52:48.231 | 81,887 € | 167 | |
04.01. 16:08:18.352 | 83,88 € | 5 | |
02.01. 18:10:44.734 | 82,481 € | 40 | |
02.01. 17:58:54.793 | 82,083 € | 40 | |
21.12. 18:48:28.362 | 84,895 € | 15 | |
13.12. 21:11:31.350 | 94,7807 € | 787 | |
06.12. 19:27:21.673 | 103,596 € | 25 | |
03.12. 20:45:05.781 | 108,708 € | 9 | |
28.11. 07:30:15.658 | 107,617 € | 20 | |
26.11. 15:43:58.669 | 106,367 € | 4 | |
22.11. 15:37:41.201 | 107,00 € | 10 | |
12.11. 16:25:14.080 | 113,15 € | 5 | |
09.11. 16:03:11.392 | 100,67 € | 25 | |
09.11. 15:40:02.965 | 99,895 € | 40 | |
09.11. 10:38:58.603 | 115,03 € | 8 | |
09.11. 10:27:09.458 | 115,025 € | 7 | |
08.11. 20:20:09.365 | 114,364 € | 40 | |
08.11. 09:29:15.637 | 114,76 € | 4 | |
06.11. 16:50:07.442 | 110,733 € | 4 | |
05.11. 17:51:31.953 | 108,95 € | 55 | |
02.11. 08:09:32.342 | 111,76 € | 4 | |
01.11. 11:50:48.000 | 115,07 € | 62 | |
31.10. 09:51:52.250 | 109,77 € | 4 | |
31.10. 07:30:01.387 | 109,724 € | 15 | |
25.10. 18:18:16.947 | 105,182 € | 185 | |
22.10. 19:26:27.620 | 106,791 € | 4 | |
22.10. 16:08:57.956 | 106,829 € | 185 | |
17.10. 18:57:06.603 | 104,365 € | 4 | |
12.10. 10:41:13.330 | 99,279 € | 4 | |
11.10. 21:50:58.825 | 96,865 € | 20 | |
11.10. 20:13:46.395 | 99,684 € | 4 | |
10.10. 16:14:31.810 | 99,576 € | 41 | |
01.10. 18:04:57.425 | 96,776 € | 20 | |
17.09. 09:13:48.323 | 94,37 € | 26 | |
17.09. 07:30:01.315 | 94,873 € | 19 | |
13.09. 21:48:03.960 | 93,996 € | 4 | |
12.09. 19:25:05.611 | 98,234 € | 4 | |
10.09. 15:42:17.025 | 100,413 € | 2 | |
17.08. 15:33:04.652 | 103,961 € | 50 | |
16.08. 09:51:04.373 | 106,82 € | 10 | |
15.08. 16:17:36.371 | 103,382 € | 114 | |
14.08. 18:45:02.723 | 103,6552 € | 871 | |
14.08. 09:18:01.361 | 99,77 € | 1 | |
10.08. 14:19:10.452 | 98,435 € | 12 | |
07.08. 14:29:53.707 | 102,725 € | 5 | |
01.08. 10:05:20.822 | 98,69 € | 1 | |
26.07. 17:19:10.246 | 102,397 € | 2 | |
16.07. 07:33:44.218 | 102,586 € | 19 | |
13.07. 11:06:17.686 | 103,285 € | 14 | |
11.07. 19:34:25.113 | 100,453 € | 15 | |
09.07. 19:24:29.966 | 98,657 € | 20 | |
02.07. 09:30:06.469 | 96,725 € | 2 | |
22.06. 14:16:25.832 | 100,99 € | 8 | |
22.06. 10:21:28.695 | 100,90 € | 15 | |
12.06. 13:46:13.686 | 97,353 € | 10 | |
08.06. 12:55:04.017 | 97,318 € | 1 | |
06.06. 11:13:57.609 | 97,63 € | 41 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
20.12. 22:57:00 | 48 | 153,00 € | 155,00 € | 48 |
20.12. 22:54:00 | 48 | 153,00 € | 155,00 € | 48 |
20.12. 22:51:00 | 48 | 153,00 € | 155,00 € | 48 |
20.12. 22:48:00 | 48 | 153,00 € | 155,00 € | 48 |
20.12. 22:45:00 | 48 | 153,00 € | 155,00 € | 48 |
20.12. 22:42:00 | 48 | 153,00 € | 155,00 € | 48 |
20.12. 22:39:00 | 48 | 153,00 € | 155,00 € | 48 |
20.12. 22:36:00 | 48 | 153,00 € | 155,00 € | 48 |
20.12. 22:33:00 | 48 | 153,00 € | 155,00 € | 48 |
Stammdaten
WKN | A0Q8E2 |
ISIN | US38526M1062 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 7,35 % |
Abstand 52W Hoch | 7,35 % |
Abstand 52W Tief | 44,50 % |
Vola 30 Tage | 11,36 % |
Vola 250 Tage | 32,93 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 158,500 | -0,631 | |
1 Monat | 153,000 | +2,941 | |
6 Monate | 125,500 | +25,498 | |
Lfd. Jahr | 120,500 | +30,705 | |
1 Jahr | 128,500 | +22,568 | |
3 Jahre | 74,000 | +112,838 | |
5 Jahre | 88,000 | +78,977 |
Letzte Wikifolio-Trades
Order | Anzahl | wikifolio | Perf.% 1J |
---|---|---|---|
Verkauf | 2 | - | |
Kauf | 2 | - | |
Kauf | 2 | - | |
Verkauf | 6 | - | |
Verkauf | 10 | - |
Enthalten in folgenden Wikifolios
DE000LS9PKQ8
1.114,62 €
0,00 €
DE000LS9PUR5
0,00 €
0,00 €