La bourse est fermée

Strategic Education, Inc. (STRA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
120,75-0,55 (-0,45 %)
À la clôture : 04:00PM EDT
120,75 0,00 (0,00 %)
Échanges après Bourse : 04:02PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024121,30123,41119,26120,75120,75109 500
09 mai 2024122,11122,11120,59121,30121,30157 100
08 mai 2024120,79122,96120,79122,37122,37107 500
07 mai 2024123,00123,54121,08121,16121,16113 700
06 mai 2024121,17123,62120,77123,00123,00103 200
03 mai 2024120,84120,87118,34120,65120,65193 000
02 mai 2024115,09119,64115,09117,97117,97239 300
01 mai 2024115,65118,13114,01114,75114,75231 200
30 avr. 2024117,20117,20114,37114,84114,84265 600
29 avr. 2024120,99121,08116,86117,82117,82198 200
26 avr. 2024117,04121,29115,53121,06121,06333 300
25 avr. 2024110,00118,85109,52117,04117,04486 300
24 avr. 202498,73101,2198,73100,65100,65103 900
23 avr. 202499,0999,7698,3699,3599,35107 600
22 avr. 202498,96100,1198,0398,8598,85124 700
19 avr. 202497,6199,8197,6198,1198,1199 000
18 avr. 202498,1399,7697,5198,1198,1197 700
17 avr. 2024103,98103,9897,8698,0798,07117 300
16 avr. 202496,6697,6996,2396,7196,7183 400
15 avr. 202498,4499,5496,2397,2697,26112 700
12 avr. 2024100,40100,5398,0798,4598,45112 500
11 avr. 2024101,68101,80100,24100,51100,5181 300
10 avr. 2024101,90103,00100,70101,07101,0782 000
09 avr. 2024104,73104,74103,32103,82103,8266 800
08 avr. 2024103,31104,52102,87104,41104,4183 800
05 avr. 2024102,66103,85102,29103,48103,4889 700
04 avr. 2024102,32103,78101,94102,20102,20102 900
03 avr. 2024101,64102,75101,54101,90101,90150 100
02 avr. 2024103,69104,02101,29102,37102,37123 400
01 avr. 2024103,94104,25102,66103,89103,8989 000
28 mars 2024103,96104,93103,41104,12104,12117 200
27 mars 2024103,79104,42103,39103,96103,9684 500
26 mars 2024103,53104,59103,06103,17103,1798 100
25 mars 2024104,14104,40103,11103,11103,1169 100
22 mars 2024104,08104,08102,23103,67103,6798 400
21 mars 2024103,49103,49102,48103,23103,23120 800
20 mars 2024101,03103,20100,92102,94102,9488 800
19 mars 2024100,48101,98100,48101,41101,4185 000
18 mars 2024101,25102,48100,06100,15100,15153 100
15 mars 2024100,16101,6299,90101,19101,19352 600
14 mars 2024102,24102,3599,99100,70100,70105 400
13 mars 2024102,54103,58101,98102,75102,75130 000
12 mars 2024102,62104,10101,66103,31103,3177 400
11 mars 2024103,10103,86102,57103,25103,2568 700
08 mars 2024105,64105,64103,05103,77103,7776 900
08 mars 20240.6 Dividende
07 mars 2024106,91107,13104,53105,53104,9374 600
06 mars 2024106,33107,12105,21106,44105,8398 600
05 mars 2024105,74106,72105,44105,66105,06100 100
04 mars 2024108,16109,81105,14105,16104,56115 200
01 mars 2024110,02110,02104,37108,65108,03186 600
29 févr. 2024101,00111,95101,00110,79110,16170 400
28 févr. 202495,7396,4794,9095,0694,5246 000
27 févr. 202495,8696,3795,5696,1695,6199 100
26 févr. 202494,7796,4194,7795,8595,3143 700
23 févr. 202494,2895,7894,1695,3294,7838 100
22 févr. 202493,5894,5092,7894,3893,8458 200
21 févr. 202494,1194,7393,0593,9093,3750 000
20 févr. 202494,4495,9293,6593,8793,3458 800
16 févr. 202496,3797,4995,3595,3594,8165 500
15 févr. 202497,1697,5995,2196,5295,9785 400
14 févr. 202496,2097,3395,0997,0496,4968 000
13 févr. 202497,0097,9594,5495,2094,66131 500
12 févr. 202498,4599,7597,6698,9198,3579 300
09 févr. 202496,3498,9296,3498,4597,8992 700
08 févr. 202495,4997,3395,4996,7296,1752 600
07 févr. 202495,2795,9194,4595,5394,9968 400
06 févr. 202494,8895,7794,5895,5695,0253 700
05 févr. 202495,1395,4694,1595,0294,4845 000
02 févr. 202495,2296,3395,2296,0895,5352 700
01 févr. 202494,2396,9694,2396,1795,6252 100
31 janv. 202495,4896,4793,9994,0693,5367 300
30 janv. 202495,7395,7392,6895,3594,8159 700
29 janv. 202495,9396,6294,9096,5996,0465 300
26 janv. 202496,9797,0195,5295,9195,3664 400
25 janv. 202496,8397,1794,5896,6896,1382 600
24 janv. 202496,7696,7694,7796,0995,5454 200
23 janv. 202497,1297,2495,6695,7495,2078 300
22 janv. 202495,0796,8795,0796,3695,8194 700
19 janv. 202493,5794,7692,2794,6094,0660 800
18 janv. 202491,9193,0991,0292,9092,3762 800
17 janv. 202490,2091,8390,2091,2890,7673 400
16 janv. 202491,4692,1590,7990,8990,3757 500
12 janv. 202491,5992,3090,9692,0591,5369 000
11 janv. 202489,5890,8888,7890,6690,14105 500
10 janv. 202488,5389,7688,5389,7389,2272 100
09 janv. 202490,6590,8388,5588,9888,4782 500
08 janv. 202490,4491,4290,2091,4290,90105 000
05 janv. 202491,3292,1090,1490,1489,6391 900
04 janv. 202492,9793,7091,8792,0091,4872 600
03 janv. 202492,1893,4890,9092,5091,97105 400
02 janv. 202492,0093,1891,3992,2191,6976 300
29 déc. 202393,0293,7291,7692,3791,8474 700
28 déc. 202394,3894,8393,2193,3992,8658 300
27 déc. 202394,5095,0893,8294,5994,0563 900
26 déc. 202394,3794,6293,2094,1793,6352 600
22 déc. 202392,4394,2291,8093,7893,2571 000
21 déc. 202392,0692,8091,7092,1391,6168 600
20 déc. 202392,7493,6091,4591,6891,16104 800
19 déc. 202392,1193,0891,7692,6092,0789 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...