Premium
American Public Education Inc (APEI)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 7.0771408351 | 14.13 | 15.898 | 14.04 | 97470 | 15.02327479 | CS |
| 4 | 1.22 | 8.77066858375 | 13.91 | 15.898 | 13.4501 | 88529 | 14.32330809 | CS |
| 12 | 1.83 | 13.7593984962 | 13.3 | 16.97 | 13.12 | 150198 | 14.66935926 | CS |
| 26 | 1.22 | 8.77066858375 | 13.91 | 21.04 | 11.8001 | 207384 | 16.38836122 | CS |
| 52 | 10.96 | 262.829736211 | 4.17 | 21.04 | 4.05 | 171313 | 14.45832921 | CS |
| 156 | -9.87 | -39.48 | 25 | 26.49 | 3.76 | 157220 | 11.63619492 | CS |
| 260 | -6.69 | -30.6599450046 | 21.82 | 41.0877 | 3.76 | 134841 | 16.83967011 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730500500 | 15.13 | -0.04 | -0.26 | 15.28 | 15.55 | 14.97 | 103714 |
| 1730414100 | 15.17 | -0.45 | -2.88 | 15.63 | 15.898 | 15.17 | 99719 |
| 1730327700 | 15.62 | 0.63 | 4.20 | 14.99 | 15.87 | 14.95 | 89543 |
| 1730241300 | 14.99 | 0.04 | 0.27 | 14.74 | 15.1 | 14.62 | 100932 |
| 1730154900 | 14.95 | 0.85 | 6.03 | 14.31 | 15.05 | 14.27 | 138028 |
| 1729895700 | 14.1 | -0.01 | -0.07 | 14.13 | 14.275 | 14.04 | 59128 |
| 1729809300 | 14.11 | -0.16 | -1.12 | 14.37 | 14.45 | 14.01 | 99105 |
| 1729722900 | 14.27 | -0.01 | -0.07 | 14.28 | 14.33 | 14.04 | 75302 |
| 1729636500 | 14.28 | 0.14 | 0.99 | 14.19 | 14.55 | 14.1 | 91473 |
| 1729550100 | 14.14 | -0.18 | -1.26 | 14.28 | 14.37 | 14.08 | 62407 |
| 1729290900 | 14.32 | -0.14 | -0.97 | 14.43 | 14.77 | 14.32 | 57729 |
| 1729204500 | 14.46 | 0.03 | 0.21 | 14.48 | 14.525 | 14.16 | 90721 |
| 1729118100 | 14.43 | 0.14 | 0.98 | 14.51 | 14.65 | 14.3335 | 67807 |
| 1729031700 | 14.29 | -0.01 | -0.07 | 14.25 | 14.605 | 14.125 | 67716 |
| 1728945300 | 14.3 | 0.23 | 1.63 | 14.06 | 14.43 | 13.9 | 67753 |
| 1728686100 | 14.07 | 0.23 | 1.66 | 13.71 | 14.11 | 13.71 | 93904 |
| 1728599700 | 13.84 | 0.13 | 0.95 | 13.55 | 13.93 | 13.46 | 112809 |
| 1728513300 | 13.71 | -0.06 | -0.44 | 13.73 | 14.15 | 13.5201 | 91862 |
| 1728426900 | 13.77 | 0.12 | 0.88 | 13.56 | 14.22 | 13.56 | 126975 |
| 1728340500 | 13.65 | -0.11 | -0.80 | 13.72 | 14.01 | 13.4501 | 101843 |
| 1728081300 | 13.76 | 0.16 | 1.18 | 13.91 | 14.06 | 13.5 | 75815 |
| 1727994900 | 13.6 | -0.5 | -3.55 | 14.05 | 14.21 | 13.55 | 52685 |
| 1727908500 | 14.1 | -0.19 | -1.33 | 14.16 | 14.4694 | 14.02 | 58925 |
| 1727822100 | 14.29 | -0.46 | -3.12 | 14.74 | 14.74 | 14.0623 | 99376 |
| 1727735700 | 14.75 | 0.04 | 0.27 | 14.71 | 14.95 | 14.47 | 350291 |
| 1727476500 | 14.71 | 0.13 | 0.89 | 14.76 | 15.25 | 14.55 | 146370 |
| 1727390100 | 14.58 | -0.45 | -2.99 | 14.57 | 15.58 | 14.54 | 157260 |
| 1727303700 | 15.03 | 0.23 | 1.55 | 14.8 | 15.14 | 14.47 | 110092 |
| 1727217300 | 14.8 | 0.02 | 0.14 | 14.64 | 14.97 | 14.12 | 296016 |
| 1727130900 | 14.78 | -0.39 | -2.57 | 15.23 | 15.23 | 14.69 | 63417 |
| 1726871700 | 15.17 | -0.24 | -1.56 | 15.25 | 15.36 | 14.98 | 167357 |
| 1726785300 | 15.41 | 0.24 | 1.58 | 15.6 | 15.74 | 15.31 | 90233 |
| 1726698900 | 15.17 | -0.33 | -2.13 | 15.44 | 15.76 | 15.17 | 74230 |
| 1726612500 | 15.5 | -0.23 | -1.46 | 15.86 | 16.329999 | 15.443 | 84902 |
| 1726526100 | 15.73 | 0.06 | 0.38 | 15.67 | 15.92 | 15.6 | 129437 |
| 1726266900 | 15.67 | 0.56 | 3.71 | 15.29 | 15.98 | 15.2 | 124717 |
| 1726180500 | 15.11 | 0.55 | 3.78 | 14.67 | 15.39 | 14.625 | 107366 |
| 1726094100 | 14.56 | -0.11 | -0.75 | 14.6 | 14.78 | 14.28 | 86604 |
| 1726007700 | 14.67 | 0.15 | 1.03 | 14.54 | 14.84 | 14.33 | 107176 |
| 1725921300 | 14.52 | -0.31 | -2.09 | 14.86 | 14.99 | 14.39 | 113187 |
| 1725662100 | 14.83 | -0.62 | -4.01 | 15.51 | 15.5452 | 14.69 | 155774 |
| 1725575700 | 15.45 | -0.04 | -0.26 | 15.65 | 15.79 | 15.265 | 124752 |
| 1725489300 | 15.49 | -0.07 | -0.45 | 15.62 | 16 | 15.27 | 85713 |
| 1725402900 | 15.56 | -1.16 | -6.94 | 16.76 | 16.9 | 15.295 | 138044 |
| 1725057300 | 16.719999 | 0.17 | 1.03 | 16.66 | 16.97 | 16.52 | 170256 |
| 1724970900 | 16.55 | 0.67 | 4.22 | 16.2 | 16.88 | 16.12 | 164245 |
| 1724884500 | 15.88 | -0.26 | -1.61 | 16.14 | 16.46 | 15.77 | 142792 |
| 1724798100 | 16.14 | 0.31 | 1.96 | 15.97 | 16.454999 | 15.85 | 211065 |
| 1724711700 | 15.83 | 0.12 | 0.76 | 15.72 | 16.03 | 15.36 | 287249 |
| 1724452500 | 15.71 | 0.95 | 6.44 | 15.06 | 15.71 | 14.97 | 246933 |
| 1724366100 | 14.76 | 0.04 | 0.27 | 14.59 | 14.92 | 14.37 | 127586 |
| 1724279700 | 14.72 | 0.72 | 5.14 | 14.49 | 14.95 | 14.2 | 186498 |
| 1724193300 | 14 | -0.5 | -3.45 | 14.32 | 14.365 | 13.9 | 178750 |
| 1724106900 | 14.5 | -0.33 | -2.23 | 14.66 | 14.73 | 13.84 | 226155 |
| 1723847700 | 14.83 | 0.31 | 2.13 | 14.76 | 15.1479 | 14.66 | 203385 |
| 1723761300 | 14.52 | 0.83 | 6.06 | 14.71 | 14.86 | 14.21 | 218057 |
| 1723674900 | 13.69 | -0.17 | -1.23 | 13.92 | 14.56 | 13.5 | 377716 |
| 1723588500 | 13.86 | 0.41 | 3.05 | 13.48 | 14.05 | 13.3 | 525818 |
| 1723502100 | 13.45 | -0.2 | -1.47 | 13.16 | 13.6 | 13.12 | 517671 |
| 1723242900 | 13.65 | 0.39 | 2.94 | 13.3 | 13.88 | 13.3 | 383001 |
| 1723156500 | 13.26 | 0.96 | 7.80 | 11.84 | 13.34 | 11.83 | 527939 |
| 1723070100 | 12.3 | -4.77 | -27.94 | 14.34 | 14.755 | 11.8001 | 1587838 |
| 1722983700 | 17.07 | -0.2 | -1.16 | 17.52 | 17.56 | 16.5 | 246888 |
| 1722897300 | 17.27 | -0.47 | -2.65 | 16.469999 | 17.5 | 15.77 | 218905 |
| 1722638100 | 17.74 | -0.73 | -3.95 | 18.01 | 18.18 | 17.35 | 174982 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
