19,250€
Echtzeit-Aktienkurs Scholastic Corp
Bid:
Ask:
Aktienkurse zur Scholastic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 19,30 | 19,50 | 19,15 | 19,30 | 0,26% | - |
| 20.01.2025 | 19,40 | 19,45 | 19,25 | 19,25 | -1,28% | - |
| 17.01.2025 | 19,60 | 19,90 | 19,25 | 19,50 | -0,26% | - |
| 16.01.2025 | 20,15 | 20,15 | 19,50 | 19,55 | -2,49% | - |
| 15.01.2025 | 19,35 | 20,30 | 19,30 | 20,05 | 4,16% | - |
| 14.01.2025 | 19,05 | 19,45 | 18,90 | 19,25 | 0,79% | - |
| 13.01.2025 | 18,55 | 19,15 | 18,25 | 19,10 | 3,24% | - |
| 10.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,15% | 33,00 |
| 09.01.2025 | 19,30 | 19,35 | 19,25 | 19,30 | 0,00% | - |
| 08.01.2025 | 20,10 | 20,25 | 19,25 | 19,30 | -3,50% | - |
| 07.01.2025 | 20,20 | 20,50 | 19,70 | 20,00 | -2,91% | - |
| 06.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 1.000,00 |
| 03.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 100,00 |
| 02.01.2025 | 20,60 | 21,40 | 20,60 | 20,60 | 2,23% | - |
| 30.12.2024 | 20,35 | 20,35 | 20,15 | 20,15 | -1,23% | - |
| 27.12.2024 | 20,90 | 21,20 | 20,05 | 20,40 | 5,97% | - |
| 23.12.2024 | 19,05 | 19,50 | 18,40 | 19,25 | -10,88% | - |
| 20.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -9,62% | 350,00 |
| 19.12.2024 | 23,70 | 24,30 | 23,50 | 23,90 | 0,42% | - |
| 18.12.2024 | 24,10 | 24,60 | 23,60 | 23,80 | -0,83% | - |
| 17.12.2024 | 24,30 | 24,50 | 24,00 | 24,00 | -1,64% | - |
| 16.12.2024 | 24,30 | 24,80 | 24,00 | 24,40 | 0,83% | - |
| 13.12.2024 | 24,50 | 24,50 | 24,10 | 24,20 | -0,82% | - |
| 12.12.2024 | 24,90 | 25,20 | 24,20 | 24,40 | -2,40% | - |
| 11.12.2024 | 25,30 | 25,50 | 24,80 | 25,00 | -1,19% | - |
| 10.12.2024 | 25,30 | 25,60 | 25,00 | 25,30 | 0,40% | - |
| 09.12.2024 | 25,20 | 26,10 | 25,10 | 25,20 | 0,00% | - |
| 06.12.2024 | 25,00 | 25,30 | 24,70 | 25,20 | 0,80% | - |
| 05.12.2024 | 25,00 | 25,20 | 24,70 | 25,00 | 0,00% | - |
| 04.12.2024 | 24,90 | 25,20 | 24,20 | 25,00 | 0,00% | - |
| 03.12.2024 | 25,50 | 25,50 | 24,70 | 25,00 | -1,96% | - |
| 02.12.2024 | 25,10 | 26,10 | 25,10 | 25,50 | 2,00% | - |
| 29.11.2024 | 25,50 | 26,00 | 25,00 | 25,00 | -1,96% | - |
| 28.11.2024 | 25,60 | 25,60 | 25,50 | 25,50 | 0,00% | - |
| 27.11.2024 | 25,30 | 25,60 | 24,90 | 25,50 | 1,19% | - |
| 26.11.2024 | 25,60 | 25,70 | 24,60 | 25,20 | -1,56% | - |
| 25.11.2024 | 24,50 | 25,80 | 24,30 | 25,60 | 4,92% | - |
| 22.11.2024 | 24,10 | 24,60 | 24,10 | 24,40 | 1,67% | - |
| 21.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | 50,00 |
| 20.11.2024 | 23,00 | 23,60 | 22,80 | 23,50 | 2,17% | - |
| 19.11.2024 | 23,50 | 23,60 | 22,60 | 23,00 | -2,54% | - |
| 18.11.2024 | 23,50 | 24,00 | 23,20 | 23,60 | 0,85% | - |
| 15.11.2024 | 23,90 | 24,20 | 23,40 | 23,40 | -3,31% | - |
| 14.11.2024 | 24,70 | 25,10 | 23,70 | 24,20 | -1,63% | - |
| 13.11.2024 | 25,20 | 25,70 | 24,60 | 24,60 | -2,38% | - |
| 12.11.2024 | 25,10 | 25,60 | 24,70 | 25,20 | 0,80% | - |
| 11.11.2024 | 24,50 | 25,20 | 24,30 | 25,00 | 4,17% | - |
| 08.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 2,00 |
| 07.11.2024 | 24,30 | 24,60 | 23,60 | 24,40 | 0,83% | - |
| 06.11.2024 | 23,10 | 24,50 | 23,00 | 24,20 | 9,01% | - |
| 05.11.2024 | 21,90 | 22,40 | 21,70 | 22,20 | 1,37% | - |
| 04.11.2024 | 22,60 | 22,80 | 21,90 | 21,90 | -3,52% | - |
| 01.11.2024 | 23,00 | 23,00 | 22,60 | 22,70 | -0,44% | - |
| 31.10.2024 | 23,00 | 23,20 | 22,80 | 22,80 | 0,00% | - |
| 30.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | 4,00 |
| 29.10.2024 | 23,00 | 23,50 | 23,00 | 23,40 | 0,86% | - |
| 28.10.2024 | 22,90 | 23,40 | 22,70 | 23,20 | 1,75% | - |
| 25.10.2024 | 22,80 | 23,20 | 22,60 | 22,80 | 0,00% | - |
| 24.10.2024 | 23,30 | 23,40 | 22,80 | 22,80 | -1,72% | - |
| 23.10.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 22.10.2024 | 23,50 | 23,80 | 22,80 | 22,80 | -3,39% | - |
| 21.10.2024 | 24,10 | 24,30 | 23,60 | 23,60 | -2,07% | - |
| 18.10.2024 | 24,50 | 24,70 | 24,00 | 24,10 | -1,23% | - |
| 17.10.2024 | 24,70 | 25,00 | 24,20 | 24,40 | -1,61% | - |
| 16.10.2024 | 24,50 | 25,20 | 24,50 | 24,80 | 0,81% | - |
| 15.10.2024 | 24,50 | 25,00 | 24,30 | 24,60 | 0,00% | - |
| 14.10.2024 | 24,70 | 25,00 | 24,50 | 24,60 | -0,81% | - |
| 11.10.2024 | 24,90 | 25,30 | 24,70 | 24,80 | -0,40% | - |
| 10.10.2024 | 25,30 | 25,40 | 24,80 | 24,90 | -1,97% | - |
| 09.10.2024 | 24,10 | 25,70 | 23,90 | 25,40 | 4,96% | - |
| 08.10.2024 | 23,70 | 24,20 | 23,70 | 24,20 | 1,68% | - |
| 07.10.2024 | 24,70 | 24,70 | 23,60 | 23,80 | -0,83% | - |
| 04.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 100,00 |
| 03.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 1,00 |
| 02.10.2024 | 27,00 | 27,30 | 24,80 | 25,20 | -6,67% | - |
| 01.10.2024 | 28,70 | 29,10 | 27,00 | 27,00 | -6,25% | - |
| 30.09.2024 | 28,70 | 29,10 | 28,00 | 28,80 | -2,70% | - |
| 27.09.2024 | 29,00 | 29,60 | 29,00 | 29,60 | 9,63% | 100,00 |
| 26.09.2024 | 26,70 | 27,20 | 26,60 | 27,00 | 1,12% | - |
| 25.09.2024 | 27,00 | 27,10 | 26,70 | 26,70 | -1,11% | - |
| 24.09.2024 | 28,20 | 28,60 | 27,00 | 27,00 | -3,91% | - |
| 23.09.2024 | 28,20 | 28,70 | 27,90 | 28,10 | -0,35% | - |
| 20.09.2024 | 28,60 | 29,00 | 27,90 | 28,20 | -1,74% | - |
| 19.09.2024 | 28,60 | 28,90 | 28,30 | 28,70 | 0,70% | - |
| 18.09.2024 | 28,40 | 29,00 | 28,30 | 28,50 | 0,35% | - |
| 17.09.2024 | 28,40 | 29,10 | 28,40 | 28,40 | 0,35% | - |
| 16.09.2024 | 28,40 | 28,50 | 27,90 | 28,30 | -0,35% | - |
| 13.09.2024 | 28,00 | 28,50 | 28,00 | 28,40 | 1,07% | - |
| 12.09.2024 | 27,80 | 28,10 | 27,60 | 28,10 | 1,08% | - |
| 11.09.2024 | 27,80 | 27,80 | 27,30 | 27,80 | -0,36% | - |
| 10.09.2024 | 27,40 | 28,10 | 27,30 | 27,90 | 1,45% | - |
| 09.09.2024 | 28,20 | 28,60 | 27,50 | 27,50 | -1,79% | - |
| 06.09.2024 | 28,40 | 28,70 | 27,90 | 28,00 | -1,41% | - |
| 05.09.2024 | 28,00 | 28,70 | 28,00 | 28,40 | 1,07% | - |
| 04.09.2024 | 28,20 | 28,70 | 28,00 | 28,10 | -0,35% | - |
| 03.09.2024 | 28,70 | 28,90 | 27,90 | 28,20 | -2,08% | - |
| 02.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 30.08.2024 | 28,60 | 28,90 | 28,30 | 28,90 | 0,70% | - |
| 29.08.2024 | 28,40 | 28,90 | 28,40 | 28,70 | 1,06% | - |
| 28.08.2024 | 28,40 | 28,50 | 28,10 | 28,40 | 0,71% | - |