17,407$
0,50%
Echtzeit-Aktienkurs Scholastic Corp.
Bid:
Ask:
Aktienkurse zur Scholastic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 17,24 | 17,40 | 17,23 | 17,39 | 0,38% | - |
| 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 |
| 14.01.2025 | 19,54 | 19,99 | 19,42 | 19,89 | 2,05% | 269.199,00 |
| 13.01.2025 | 18,77 | 19,55 | 18,57 | 19,49 | 2,74% | 408.672,00 |
| 10.01.2025 | 19,58 | 19,61 | 18,78 | 18,97 | -4,63% | 374.321,00 |
| 08.01.2025 | 20,52 | 20,67 | 19,86 | 19,89 | -4,24% | 426.585,00 |
| 07.01.2025 | 20,96 | 21,34 | 20,38 | 20,77 | -1,38% | 271.514,00 |
| 06.01.2025 | 21,02 | 21,81 | 21,02 | 21,06 | 0,24% | 255.169,00 |
| 03.01.2025 | 21,22 | 21,54 | 20,93 | 21,01 | -0,61% | 279.701,00 |
| 02.01.2025 | 21,68 | 22,05 | 21,06 | 21,14 | -0,89% | 292.608,00 |
| 31.12.2024 | 21,06 | 21,64 | 21,06 | 21,33 | 2,50% | 337.571,00 |
| 30.12.2024 | 21,16 | 21,24 | 20,31 | 20,81 | -2,25% | 331.585,00 |
| 27.12.2024 | 21,69 | 22,25 | 20,88 | 21,29 | -2,34% | 361.158,00 |
| 26.12.2024 | 21,16 | 21,86 | 20,96 | 21,80 | 1,49% | 404.175,00 |
| 24.12.2024 | 19,96 | 21,81 | 19,59 | 21,48 | 7,24% | 280.237,00 |
| 23.12.2024 | 19,94 | 20,25 | 19,14 | 20,03 | 1,11% | 657.367,00 |
| 20.12.2024 | 21,19 | 22,88 | 19,74 | 19,81 | -20,25% | 1.927.014,00 |
| 19.12.2024 | 24,98 | 25,12 | 24,41 | 24,84 | 0,77% | 323.376,00 |
| 18.12.2024 | 25,43 | 25,77 | 24,50 | 24,65 | -2,41% | 240.598,00 |
| 17.12.2024 | 25,51 | 25,64 | 25,23 | 25,26 | -1,37% | 175.733,00 |
| 16.12.2024 | 25,58 | 26,05 | 25,22 | 25,61 | 0,12% | 246.896,00 |
| 13.12.2024 | 25,50 | 25,80 | 25,29 | 25,58 | 0,04% | 162.981,00 |
| 12.12.2024 | 26,17 | 26,80 | 25,32 | 25,57 | -2,22% | 182.612,00 |
| 11.12.2024 | 26,84 | 26,84 | 26,06 | 26,15 | -1,91% | 291.593,00 |
| 10.12.2024 | 26,58 | 27,00 | 26,22 | 26,66 | -0,04% | 179.058,00 |
| 09.12.2024 | 26,83 | 27,61 | 26,51 | 26,67 | 0,38% | 233.441,00 |
| 06.12.2024 | 26,48 | 26,65 | 25,93 | 26,57 | 0,45% | 148.635,00 |
| 05.12.2024 | 26,30 | 26,67 | 26,17 | 26,45 | 0,57% | 168.037,00 |
| 04.12.2024 | 26,19 | 26,48 | 25,51 | 26,30 | 0,38% | 431.551,00 |
| 03.12.2024 | 26,73 | 26,73 | 25,96 | 26,20 | -2,13% | 209.507,00 |
| 02.12.2024 | 26,34 | 27,28 | 26,34 | 26,77 | 1,48% | 261.185,00 |