22,200€
-0,89%
Echtzeit-Aktienkurs Scholastic Corp
Bid:
Ask:
Aktienkurse zur Scholastic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 22,40 | 22,50 | 22,00 | 22,20 | -0,89% | - |
| 14.08.2025 | 22,50 | 22,70 | 21,80 | 22,40 | -0,88% | - |
| 13.08.2025 | 21,60 | 22,60 | 21,50 | 22,60 | 4,63% | - |
| 12.08.2025 | 21,00 | 21,90 | 20,75 | 21,60 | 3,35% | - |
| 11.08.2025 | 21,10 | 21,60 | 20,80 | 20,90 | -0,48% | - |
| 08.08.2025 | 21,10 | 21,20 | 20,80 | 21,00 | -0,47% | - |
| 07.08.2025 | 21,40 | 21,80 | 20,60 | 21,10 | -1,40% | - |
| 06.08.2025 | 21,80 | 22,10 | 21,20 | 21,40 | -1,83% | - |
| 05.08.2025 | 22,10 | 22,50 | 21,60 | 21,80 | -1,36% | - |
| 04.08.2025 | 21,50 | 22,40 | 21,40 | 22,10 | 2,31% | - |
| 01.08.2025 | 21,50 | 21,70 | 21,00 | 21,60 | 0,47% | - |
| 31.07.2025 | 21,40 | 21,80 | 21,10 | 21,50 | 0,94% | - |
| 30.07.2025 | 22,00 | 22,80 | 21,20 | 21,30 | -3,18% | - |
| 29.07.2025 | 22,70 | 23,10 | 21,80 | 22,00 | -2,65% | - |
| 28.07.2025 | 22,50 | 23,10 | 21,40 | 22,60 | -0,88% | - |
| 25.07.2025 | 21,10 | 23,00 | 19,85 | 22,80 | 24,59% | - |
| 24.07.2025 | 19,15 | 19,25 | 18,10 | 18,30 | -4,69% | - |
| 23.07.2025 | 18,60 | 19,20 | 18,45 | 19,20 | 2,67% | - |
| 22.07.2025 | 18,35 | 18,95 | 18,20 | 18,70 | 2,19% | - |
| 21.07.2025 | 18,35 | 18,60 | 18,25 | 18,30 | -0,27% | - |
| 18.07.2025 | 18,45 | 18,65 | 18,15 | 18,35 | -0,27% | - |
| 17.07.2025 | 18,15 | 18,75 | 18,10 | 18,40 | 1,66% | - |
| 16.07.2025 | 18,25 | 18,60 | 17,60 | 18,10 | -0,55% | - |
| 15.07.2025 | 18,60 | 18,95 | 18,20 | 18,20 | -2,15% | - |
| 14.07.2025 | 18,35 | 18,60 | 17,90 | 18,60 | 1,36% | - |
| 11.07.2025 | 19,05 | 19,05 | 18,25 | 18,35 | -3,17% | - |
| 10.07.2025 | 18,60 | 19,00 | 18,30 | 18,95 | 1,88% | - |
| 09.07.2025 | 18,25 | 18,70 | 18,10 | 18,60 | 2,20% | - |
| 08.07.2025 | 18,25 | 18,50 | 18,00 | 18,20 | 0,00% | - |
| 07.07.2025 | 18,20 | 18,65 | 17,95 | 18,20 | 0,00% | - |
| 04.07.2025 | 18,45 | 18,45 | 18,20 | 18,20 | -0,82% | - |
| 03.07.2025 | 18,60 | 19,00 | 18,15 | 18,35 | -0,81% | - |
| 02.07.2025 | 18,40 | 18,80 | 18,10 | 18,50 | 0,27% | - |
| 01.07.2025 | 17,80 | 18,55 | 17,45 | 18,45 | 3,65% | - |
| 30.06.2025 | 18,10 | 18,50 | 17,80 | 17,80 | -1,93% | - |
| 27.06.2025 | 18,20 | 18,45 | 17,95 | 18,15 | 0,00% | - |
| 26.06.2025 | 18,35 | 18,45 | 17,55 | 18,15 | -0,82% | - |
| 25.06.2025 | 18,85 | 19,25 | 18,20 | 18,30 | -2,92% | - |
| 24.06.2025 | 18,50 | 18,90 | 18,25 | 18,85 | 2,45% | - |
| 23.06.2025 | 16,70 | 19,35 | 16,35 | 18,40 | 10,84% | 500,00 |
| 20.06.2025 | 16,60 | 17,15 | 16,40 | 16,60 | 0,30% | - |
| 19.06.2025 | 16,90 | 16,90 | 16,55 | 16,55 | -1,19% | - |
| 18.06.2025 | 16,35 | 16,85 | 16,15 | 16,75 | 2,13% | - |
| 17.06.2025 | 16,50 | 16,70 | 16,15 | 16,40 | -0,91% | - |
| 16.06.2025 | 16,20 | 16,55 | 16,05 | 16,55 | 2,48% | - |
| 13.06.2025 | 16,40 | 16,50 | 16,00 | 16,15 | -1,22% | - |
| 12.06.2025 | 16,60 | 16,65 | 16,00 | 16,35 | -1,21% | - |
| 11.06.2025 | 16,70 | 17,00 | 16,25 | 16,55 | -0,60% | - |
| 10.06.2025 | 16,90 | 17,20 | 16,55 | 16,65 | -1,77% | - |
| 09.06.2025 | 15,90 | 17,05 | 15,55 | 16,95 | 6,94% | - |
| 06.06.2025 | 16,05 | 16,40 | 15,60 | 15,85 | -0,63% | - |
| 05.06.2025 | 15,45 | 15,95 | 15,20 | 15,95 | 3,24% | - |
| 04.06.2025 | 15,55 | 15,65 | 15,45 | 15,45 | -0,64% | - |
| 03.06.2025 | 14,90 | 15,55 | 14,80 | 15,55 | 4,71% | - |
| 02.06.2025 | 15,20 | 15,35 | 14,75 | 14,85 | -2,30% | - |
| 30.05.2025 | 15,30 | 15,45 | 14,95 | 15,20 | 0,33% | - |
| 29.05.2025 | 15,30 | 15,55 | 14,80 | 15,15 | -0,33% | - |
| 28.05.2025 | 15,70 | 15,80 | 15,15 | 15,20 | -2,88% | - |
| 27.05.2025 | 15,15 | 15,75 | 15,10 | 15,65 | 2,96% | - |
| 26.05.2025 | 15,05 | 15,20 | 15,00 | 15,20 | 1,00% | - |
| 23.05.2025 | 15,50 | 15,50 | 14,80 | 15,05 | -2,59% | - |
| 22.05.2025 | 15,40 | 16,00 | 15,20 | 15,45 | 0,00% | - |
| 21.05.2025 | 16,00 | 16,00 | 15,10 | 15,45 | -3,13% | - |
| 20.05.2025 | 16,00 | 16,30 | 15,80 | 15,95 | 0,00% | - |
| 19.05.2025 | 16,20 | 16,20 | 15,60 | 15,95 | -1,54% | - |
| 16.05.2025 | 16,00 | 16,50 | 15,85 | 16,20 | 1,57% | - |
| 15.05.2025 | 15,55 | 16,00 | 15,30 | 15,95 | 2,24% | - |
| 14.05.2025 | 16,80 | 16,95 | 15,20 | 15,60 | -6,87% | - |
| 13.05.2025 | 17,00 | 17,20 | 16,65 | 16,75 | -1,47% | - |
| 12.05.2025 | 17,05 | 18,10 | 16,90 | 17,00 | 0,89% | - |
| 09.05.2025 | 16,90 | 17,10 | 16,40 | 16,85 | -0,59% | - |
| 08.05.2025 | 16,45 | 17,25 | 16,35 | 16,95 | 3,67% | - |
| 07.05.2025 | 16,75 | 16,95 | 16,20 | 16,35 | -1,80% | - |
| 06.05.2025 | 16,25 | 16,75 | 16,10 | 16,65 | 1,83% | - |
| 05.05.2025 | 16,75 | 16,85 | 16,30 | 16,35 | -3,25% | - |
| 02.05.2025 | 16,25 | 16,95 | 16,10 | 16,90 | 5,96% | - |
| 30.04.2025 | 15,85 | 16,00 | 15,35 | 15,95 | -0,93% | - |
| 29.04.2025 | 15,60 | 16,15 | 15,35 | 16,10 | 3,54% | - |
| 28.04.2025 | 15,30 | 15,75 | 15,25 | 15,55 | 0,32% | - |
| 25.04.2025 | 15,20 | 15,55 | 15,10 | 15,50 | 2,31% | - |
| 24.04.2025 | 15,10 | 15,25 | 14,85 | 15,15 | 1,68% | - |
| 23.04.2025 | 14,55 | 14,95 | 14,55 | 14,90 | 2,41% | - |
| 22.04.2025 | 13,95 | 14,75 | 13,95 | 14,55 | 1,75% | - |
| 17.04.2025 | 14,00 | 14,35 | 13,70 | 14,30 | 2,88% | - |
| 16.04.2025 | 14,20 | 14,40 | 13,85 | 13,90 | -2,80% | - |
| 15.04.2025 | 14,20 | 14,75 | 14,10 | 14,30 | 0,70% | - |
| 14.04.2025 | 14,50 | 14,85 | 13,85 | 14,20 | -1,73% | - |
| 11.04.2025 | 14,80 | 14,80 | 14,35 | 14,45 | -2,03% | - |
| 10.04.2025 | 15,65 | 15,80 | 14,50 | 14,75 | -6,35% | - |
| 09.04.2025 | 14,95 | 16,15 | 14,55 | 15,75 | 5,00% | - |
| 08.04.2025 | 15,95 | 16,35 | 14,80 | 15,00 | -5,36% | - |
| 07.04.2025 | 16,70 | 17,10 | 15,75 | 15,85 | -4,80% | - |
| 04.04.2025 | 16,30 | 16,90 | 15,65 | 16,65 | 1,83% | - |
| 03.04.2025 | 17,40 | 17,40 | 16,10 | 16,35 | -6,30% | - |
| 02.04.2025 | 17,40 | 17,70 | 17,20 | 17,45 | -0,29% | - |
| 01.04.2025 | 17,50 | 17,55 | 17,10 | 17,50 | 0,29% | - |
| 31.03.2025 | 17,25 | 17,55 | 17,10 | 17,45 | 1,45% | - |
| 28.03.2025 | 17,30 | 17,45 | 16,70 | 17,20 | -0,58% | - |
| 27.03.2025 | 17,50 | 17,60 | 17,25 | 17,30 | -1,14% | - |
| 26.03.2025 | 17,50 | 18,00 | 17,10 | 17,50 | 0,00% | - |