15,850€
0,96%
Echtzeit-Aktienkurs Scholastic Corp
Bid:
Ask:
Aktienkurse zur Scholastic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 05.06.2025 | 15,20 | 15,70 | 15,20 | 15,70 | 2,61% | - |
| 04.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 03.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 02.06.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | - |
| 30.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 29.05.2025 | 15,30 | 15,30 | 14,80 | 14,80 | -2,63% | - |
| 28.05.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | - |
| 27.05.2025 | 14,90 | 15,50 | 14,90 | 15,50 | 4,03% | - |
| 26.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 23.05.2025 | 15,20 | 15,20 | 14,90 | 14,90 | -3,25% | - |
| 22.05.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 21.05.2025 | 15,70 | 15,70 | 15,20 | 15,20 | -3,80% | - |
| 20.05.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 19.05.2025 | 15,70 | 15,80 | 15,70 | 15,80 | -1,25% | - |
| 16.05.2025 | 15,70 | 16,00 | 15,70 | 16,00 | 1,27% | - |
| 15.05.2025 | 15,30 | 15,80 | 15,30 | 15,80 | -4,24% | - |
| 14.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 13.05.2025 | 16,70 | 16,70 | 16,60 | 16,60 | -1,78% | - |
| 12.05.2025 | 17,00 | 17,00 | 16,80 | 16,90 | 0,60% | - |
| 09.05.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -0,59% | - |
| 08.05.2025 | 16,30 | 16,90 | 16,30 | 16,90 | 4,97% | - |
| 07.05.2025 | 16,50 | 16,50 | 16,10 | 16,10 | -2,42% | - |
| 06.05.2025 | 16,10 | 16,50 | 16,10 | 16,50 | 0,00% | - |
| 05.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 02.05.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 6,37% | - |
| 30.04.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -1,26% | - |
| 29.04.2025 | 15,40 | 15,90 | 15,40 | 15,90 | 4,61% | - |
| 28.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 25.04.2025 | 15,10 | 15,30 | 15,10 | 15,20 | 1,33% | - |
| 24.04.2025 | 14,80 | 15,10 | 14,80 | 15,00 | 1,35% | - |
| 23.04.2025 | 14,60 | 14,90 | 14,60 | 14,80 | 2,78% | - |
| 22.04.2025 | 14,10 | 14,40 | 14,10 | 14,40 | 2,13% | - |
| 17.04.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | - |
| 16.04.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -2,82% | - |
| 15.04.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 14.04.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -2,08% | - |
| 11.04.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -6,49% | - |
| 10.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 6,21% | - |
| 09.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 08.04.2025 | 15,60 | 15,60 | 14,90 | 14,90 | -5,70% | - |
| 07.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,66% | - |
| 04.04.2025 | 16,10 | 16,50 | 16,10 | 16,40 | 0,61% | - |
| 03.04.2025 | 16,60 | 16,90 | 16,20 | 16,30 | -5,78% | 1.100,00 |
| 02.04.2025 | 17,20 | 17,40 | 17,20 | 17,30 | 1,17% | - |
| 01.04.2025 | 17,10 | 17,20 | 17,10 | 17,10 | -1,16% | - |
| 31.03.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 1,17% | - |
| 28.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 27.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 26.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -11,79% | - |
| 24.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 14,04% | - |
| 21.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 20.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 19.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 18.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 17.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 15.03.2025 | 18,40 | 18,40 | 17,80 | 17,80 | -1,66% | - |
| 13.03.2025 | 17,20 | 18,10 | 17,20 | 18,10 | -4,74% | 1.100,00 |
| 12.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 11.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -3,06% | - |
| 10.03.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 6,52% | - |
| 07.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 06.03.2025 | 18,90 | 18,90 | 18,50 | 18,60 | -1,59% | - |
| 05.03.2025 | 19,70 | 19,70 | 18,90 | 18,90 | -4,06% | - |
| 04.03.2025 | 20,20 | 20,20 | 19,70 | 19,70 | -3,43% | - |
| 03.03.2025 | 20,80 | 20,80 | 20,40 | 20,40 | 0,00% | - |
| 28.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 27.02.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 26.02.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 1,51% | - |
| 24.02.2025 | 19,40 | 19,90 | 19,40 | 19,90 | 2,05% | - |
| 21.02.2025 | 18,60 | 19,50 | 18,60 | 19,50 | 4,84% | - |
| 20.02.2025 | 19,00 | 19,00 | 18,30 | 18,60 | -3,63% | - |
| 19.02.2025 | 19,10 | 19,30 | 18,90 | 19,30 | 0,52% | - |
| 18.02.2025 | 19,90 | 19,90 | 19,20 | 19,20 | -3,03% | - |
| 17.02.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,66% | - |
| 14.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 13.02.2025 | 18,70 | 19,60 | 18,70 | 19,20 | 3,23% | - |
| 12.02.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -0,53% | - |
| 11.02.2025 | 17,90 | 18,70 | 17,90 | 18,70 | 9,36% | - |
| 10.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 07.02.2025 | 17,40 | 17,40 | 17,00 | 17,10 | -1,72% | - |
| 06.02.2025 | 17,90 | 17,90 | 17,40 | 17,40 | -2,79% | - |
| 05.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 04.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 03.02.2025 | 18,40 | 18,40 | 18,20 | 18,20 | -1,62% | - |
| 31.01.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -3,14% | - |
| 30.01.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | - |
| 29.01.2025 | 18,90 | 19,10 | 18,90 | 19,10 | 0,00% | - |
| 28.01.2025 | 19,20 | 19,20 | 19,10 | 19,10 | 0,00% | - |
| 24.01.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 2,14% | - |
| 23.01.2025 | 18,30 | 18,80 | 18,30 | 18,70 | -1,58% | 1.100,00 |
| 22.01.2025 | 19,00 | 19,10 | 19,00 | 19,00 | -0,52% | - |
| 21.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 20.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 17.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 16.01.2025 | 19,90 | 19,90 | 19,30 | 19,30 | -2,53% | - |
| 15.01.2025 | 19,10 | 19,80 | 19,10 | 19,80 | 4,21% | - |
| 14.01.2025 | 18,80 | 19,40 | 18,80 | 19,00 | 1,06% | 1.100,00 |
| 13.01.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 3,30% | - |
| 10.01.2025 | 19,00 | 19,00 | 18,20 | 18,20 | -4,21% | - |