18,008$
-1,22%
Echtzeit-Aktienkurs Scholastic Corp.
Bid:
Ask:
Aktienkurse zur Scholastic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,46 | 18,68 | 17,80 | 18,06 | -0,93% | 221.426,00 |
| 05.06.2025 | 17,61 | 18,27 | 17,48 | 18,23 | 3,52% | 297.642,00 |
| 04.06.2025 | 17,73 | 17,84 | 17,60 | 17,61 | -0,34% | 188.750,00 |
| 03.06.2025 | 17,04 | 17,69 | 17,01 | 17,67 | 3,82% | 198.956,00 |
| 02.06.2025 | 17,11 | 17,20 | 16,81 | 17,02 | -1,45% | 266.023,00 |
| 30.05.2025 | 17,24 | 17,35 | 16,95 | 17,27 | 0,29% | 400.496,00 |
| 29.05.2025 | 17,23 | 17,51 | 16,81 | 17,22 | -0,06% | 172.380,00 |
| 28.05.2025 | 17,61 | 17,85 | 17,13 | 17,23 | -3,20% | 177.920,00 |
| 27.05.2025 | 17,36 | 17,84 | 17,19 | 17,80 | 4,09% | 236.836,00 |
| 23.05.2025 | 17,24 | 17,28 | 16,78 | 17,10 | -1,95% | 210.894,00 |
| 22.05.2025 | 17,40 | 18,00 | 17,24 | 17,44 | 0,00% | 196.587,00 |
| 21.05.2025 | 17,77 | 18,09 | 17,18 | 17,44 | -3,27% | 207.644,00 |
| 20.05.2025 | 17,96 | 18,06 | 17,77 | 18,03 | 0,50% | 144.068,00 |
| 19.05.2025 | 17,81 | 17,99 | 17,44 | 17,94 | -0,55% | 211.751,00 |
| 16.05.2025 | 17,94 | 18,27 | 17,60 | 18,04 | 1,18% | 254.189,00 |
| 15.05.2025 | 17,50 | 17,90 | 17,33 | 17,83 | 2,47% | 205.912,00 |
| 14.05.2025 | 18,71 | 18,79 | 17,00 | 17,40 | -7,20% | 394.887,00 |
| 13.05.2025 | 18,88 | 19,16 | 18,73 | 18,75 | -0,53% | 224.824,00 |
| 12.05.2025 | 19,76 | 20,02 | 18,83 | 18,85 | -0,48% | 324.458,00 |
| 09.05.2025 | 18,86 | 19,24 | 18,69 | 18,94 | -0,16% | 257.577,00 |
| 08.05.2025 | 18,50 | 19,35 | 18,50 | 18,97 | 2,54% | 265.126,00 |
| 07.05.2025 | 18,96 | 19,22 | 18,39 | 18,50 | -1,96% | 291.016,00 |
| 06.05.2025 | 18,24 | 19,06 | 18,13 | 18,87 | 2,28% | 286.419,00 |
| 05.05.2025 | 18,84 | 19,08 | 18,45 | 18,45 | -3,35% | 314.419,00 |
| 02.05.2025 | 18,51 | 19,13 | 18,36 | 19,09 | 3,64% | 236.414,00 |
| 01.05.2025 | 18,02 | 18,52 | 17,89 | 18,42 | 2,16% | 282.320,00 |
| 30.04.2025 | 17,99 | 18,18 | 17,46 | 18,03 | -1,42% | 333.229,00 |
| 29.04.2025 | 17,77 | 18,34 | 17,76 | 18,29 | 2,93% | 288.202,00 |
| 28.04.2025 | 17,64 | 17,94 | 17,40 | 17,77 | 0,51% | 287.560,00 |
| 25.04.2025 | 17,19 | 17,69 | 17,18 | 17,68 | 2,08% | 258.708,00 |
| 24.04.2025 | 17,09 | 17,34 | 17,09 | 17,32 | 1,52% | 289.150,00 |
| 23.04.2025 | 17,01 | 17,42 | 16,88 | 17,06 | 2,59% | 471.239,00 |
| 22.04.2025 | 16,49 | 17,21 | 16,30 | 16,63 | 1,34% | 362.344,00 |
| 21.04.2025 | 16,10 | 16,49 | 16,03 | 16,41 | 0,67% | 508.376,00 |
| 17.04.2025 | 15,85 | 16,35 | 15,82 | 16,30 | 2,90% | 389.577,00 |
| 16.04.2025 | 16,17 | 16,19 | 15,77 | 15,84 | -2,04% | 370.828,00 |
| 15.04.2025 | 15,98 | 16,64 | 15,92 | 16,17 | 0,43% | 395.843,00 |
| 14.04.2025 | 16,55 | 16,55 | 15,81 | 16,10 | -1,77% | 440.829,00 |
| 11.04.2025 | 16,56 | 16,75 | 16,25 | 16,39 | -0,91% | 365.971,00 |
| 10.04.2025 | 17,04 | 17,04 | 16,26 | 16,54 | -4,00% | 325.659,00 |
| 09.04.2025 | 16,27 | 17,66 | 16,27 | 17,23 | 4,61% | 607.367,00 |
| 08.04.2025 | 17,42 | 17,46 | 16,24 | 16,47 | -4,41% | 354.443,00 |
| 07.04.2025 | 18,20 | 18,86 | 17,23 | 17,23 | -5,54% | 527.619,00 |
| 04.04.2025 | 17,48 | 18,56 | 17,48 | 18,24 | 0,83% | 444.466,00 |
| 03.04.2025 | 18,45 | 18,70 | 17,80 | 18,09 | -4,29% | 306.544,00 |
| 02.04.2025 | 18,73 | 19,23 | 18,63 | 18,90 | 0,32% | 297.521,00 |
| 01.04.2025 | 18,71 | 18,94 | 18,47 | 18,84 | -0,21% | 265.492,00 |
| 31.03.2025 | 18,58 | 18,95 | 18,57 | 18,88 | 1,12% | 332.193,00 |
| 28.03.2025 | 18,62 | 18,83 | 18,10 | 18,67 | 0,11% | 323.418,00 |
| 27.03.2025 | 18,78 | 19,02 | 18,60 | 18,65 | -1,11% | 342.725,00 |
| 26.03.2025 | 18,86 | 19,06 | 18,38 | 18,86 | 0,05% | 537.977,00 |
| 25.03.2025 | 19,42 | 19,89 | 18,83 | 18,85 | -3,38% | 680.447,00 |
| 24.03.2025 | 21,22 | 21,35 | 19,01 | 19,51 | -8,06% | 1.149.083,00 |
| 21.03.2025 | 19,98 | 21,85 | 19,73 | 21,22 | 12,87% | 2.291.359,00 |
| 20.03.2025 | 19,14 | 19,48 | 18,76 | 18,80 | -1,83% | 505.292,00 |
| 19.03.2025 | 19,10 | 19,27 | 18,29 | 19,15 | 0,47% | 463.467,00 |
| 18.03.2025 | 19,62 | 20,07 | 18,92 | 19,06 | -3,20% | 313.202,00 |
| 17.03.2025 | 19,39 | 19,94 | 19,39 | 19,69 | 1,39% | 238.071,00 |
| 14.03.2025 | 20,17 | 20,27 | 19,41 | 19,42 | -3,14% | 282.099,00 |
| 13.03.2025 | 19,05 | 20,08 | 19,05 | 20,05 | 5,36% | 440.908,00 |
| 12.03.2025 | 20,69 | 20,98 | 18,89 | 19,03 | -8,90% | 339.852,00 |
| 11.03.2025 | 21,42 | 21,46 | 20,75 | 20,89 | -2,66% | 253.475,00 |
| 10.03.2025 | 21,39 | 21,78 | 21,26 | 21,46 | 0,14% | 388.928,00 |
| 07.03.2025 | 20,23 | 21,55 | 20,23 | 21,43 | 6,14% | 520.182,00 |
| 06.03.2025 | 20,45 | 20,60 | 19,85 | 20,19 | -2,18% | 592.842,00 |
| 05.03.2025 | 21,12 | 21,27 | 20,47 | 20,64 | -2,04% | 415.530,00 |
| 04.03.2025 | 21,24 | 21,33 | 20,68 | 21,07 | -1,86% | 463.405,00 |
| 03.03.2025 | 21,89 | 22,15 | 21,41 | 21,47 | -1,92% | 418.202,00 |
| 28.02.2025 | 21,59 | 21,95 | 21,38 | 21,89 | 1,06% | 430.632,00 |
| 27.02.2025 | 21,32 | 21,80 | 21,20 | 21,66 | 0,74% | 452.135,00 |
| 26.02.2025 | 21,00 | 21,63 | 21,00 | 21,50 | 2,09% | 381.887,00 |
| 25.02.2025 | 21,02 | 21,88 | 20,96 | 21,06 | 0,29% | 570.874,00 |
| 24.02.2025 | 20,75 | 21,35 | 20,66 | 21,00 | 1,94% | 464.223,00 |
| 21.02.2025 | 19,98 | 20,66 | 19,73 | 20,60 | 4,41% | 472.536,00 |
| 20.02.2025 | 19,98 | 19,98 | 19,35 | 19,73 | -1,99% | 378.879,00 |
| 19.02.2025 | 19,99 | 20,50 | 19,86 | 20,13 | -0,40% | 378.888,00 |
| 18.02.2025 | 21,03 | 21,26 | 20,14 | 20,21 | -4,08% | 430.198,00 |
| 17.02.2025 | 21,07 | 21,08 | 21,07 | 21,07 | 0,18% | - |
| 14.02.2025 | 20,53 | 21,05 | 20,47 | 21,03 | 3,70% | 340.253,00 |
| 13.02.2025 | 19,80 | 20,78 | 19,73 | 20,28 | 2,63% | 383.224,00 |
| 12.02.2025 | 19,23 | 19,78 | 19,22 | 19,76 | 0,61% | 414.212,00 |
| 11.02.2025 | 18,54 | 19,66 | 18,54 | 19,64 | 4,80% | 323.879,00 |
| 10.02.2025 | 17,95 | 19,07 | 17,88 | 18,74 | 4,93% | 387.508,00 |
| 07.02.2025 | 18,30 | 18,34 | 17,72 | 17,86 | -2,46% | 321.431,00 |
| 06.02.2025 | 18,82 | 19,03 | 17,95 | 18,31 | -2,50% | 317.728,00 |
| 05.02.2025 | 18,90 | 19,01 | 18,73 | 18,78 | -0,74% | 256.053,00 |
| 04.02.2025 | 18,83 | 19,11 | 18,83 | 18,92 | 0,48% | 206.188,00 |
| 03.02.2025 | 18,94 | 19,45 | 18,72 | 18,83 | -2,99% | 277.444,00 |
| 31.01.2025 | 19,90 | 19,91 | 19,26 | 19,41 | -2,80% | 287.109,00 |
| 30.01.2025 | 20,39 | 20,61 | 19,79 | 19,97 | -1,24% | 288.828,00 |
| 29.01.2025 | 19,86 | 20,25 | 19,73 | 20,22 | 1,20% | 236.468,00 |
| 28.01.2025 | 20,35 | 20,53 | 19,85 | 19,98 | -1,91% | 230.272,00 |
| 27.01.2025 | 20,41 | 21,09 | 20,21 | 20,37 | -0,34% | 320.807,00 |
| 24.01.2025 | 19,87 | 20,70 | 19,86 | 20,44 | 2,77% | 291.883,00 |
| 23.01.2025 | 19,21 | 19,91 | 19,10 | 19,89 | 2,95% | 355.348,00 |
| 22.01.2025 | 19,95 | 20,20 | 19,25 | 19,32 | -3,93% | 334.636,00 |
| 21.01.2025 | 20,18 | 20,27 | 19,97 | 20,11 | 0,55% | 257.077,00 |
| 17.01.2025 | 20,50 | 20,50 | 19,80 | 20,00 | -0,89% | 192.089,00 |
| 16.01.2025 | 20,64 | 20,74 | 20,07 | 20,18 | -2,61% | 269.065,00 |
| 15.01.2025 | 20,38 | 20,88 | 20,22 | 20,72 | 4,17% | 286.881,00 |