14,550€
-1,36%
Echtzeit-Aktienkurs Scholastic Corp.
Bid:
Ask:
Aktienkurse zur Scholastic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 14,80 | 14,85 | 14,30 | 14,65 | -0,68% | - |
| 10.04.2025 | 15,70 | 15,75 | 14,50 | 14,75 | -6,35% | - |
| 09.04.2025 | 14,70 | 16,15 | 14,55 | 15,75 | 5,00% | - |
| 08.04.2025 | 16,00 | 16,35 | 14,80 | 15,00 | -5,36% | - |
| 07.04.2025 | 16,10 | 17,20 | 15,75 | 15,85 | -4,80% | - |
| 04.04.2025 | 16,25 | 16,90 | 15,65 | 16,65 | 1,83% | - |
| 03.04.2025 | 16,90 | 16,90 | 16,10 | 16,35 | -6,30% | - |
| 02.04.2025 | 17,45 | 17,70 | 17,20 | 17,45 | -0,29% | - |
| 01.04.2025 | 17,45 | 17,55 | 17,10 | 17,50 | 0,29% | - |
| 31.03.2025 | 17,25 | 17,55 | 17,10 | 17,45 | 1,16% | - |
| 28.03.2025 | 17,25 | 17,45 | 16,70 | 17,25 | 0,00% | - |
| 27.03.2025 | 17,50 | 17,55 | 17,25 | 17,25 | -1,43% | - |
| 26.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,29% | 2,00 |
| 25.03.2025 | 18,05 | 18,40 | 17,45 | 17,45 | -12,75% | - |
| 24.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 11,11% | 25,00 |
| 21.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 101,00 |
| 20.03.2025 | 17,65 | 18,15 | 17,30 | 18,00 | 2,27% | - |
| 19.03.2025 | 17,45 | 17,75 | 16,80 | 17,60 | 0,86% | - |
| 18.03.2025 | 17,90 | 18,40 | 17,30 | 17,45 | -3,32% | - |
| 17.03.2025 | 17,75 | 18,35 | 17,65 | 18,05 | 0,84% | - |
| 14.03.2025 | 18,55 | 18,60 | 17,85 | 17,90 | -2,72% | - |
| 13.03.2025 | 17,45 | 18,50 | 17,45 | 18,40 | 5,44% | - |
| 12.03.2025 | 19,20 | 19,40 | 17,35 | 17,45 | -10,05% | - |
| 11.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | 25,00 |
| 10.03.2025 | 19,75 | 20,10 | 19,45 | 19,80 | 0,51% | - |
| 07.03.2025 | 18,70 | 19,80 | 18,50 | 19,70 | 5,35% | - |
| 06.03.2025 | 19,10 | 19,20 | 18,40 | 18,70 | -2,09% | - |
| 05.03.2025 | 19,95 | 19,95 | 19,00 | 19,10 | -3,78% | - |
| 04.03.2025 | 20,40 | 20,40 | 19,75 | 19,85 | -3,17% | - |
| 03.03.2025 | 21,00 | 21,20 | 20,40 | 20,50 | -2,84% | - |
| 28.02.2025 | 20,80 | 21,20 | 20,60 | 21,10 | 2,43% | - |
| 27.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 1,00 |
| 26.02.2025 | 20,15 | 20,60 | 20,00 | 20,40 | 2,00% | - |
| 25.02.2025 | 20,00 | 20,80 | 19,85 | 20,00 | 0,00% | - |
| 24.02.2025 | 19,65 | 20,40 | 19,60 | 20,00 | 1,52% | - |
| 21.02.2025 | 18,80 | 19,75 | 18,70 | 19,70 | 5,07% | - |
| 20.02.2025 | 19,25 | 19,25 | 18,50 | 18,75 | -2,85% | - |
| 19.02.2025 | 19,35 | 19,70 | 19,10 | 19,30 | -0,52% | - |
| 18.02.2025 | 20,20 | 20,30 | 19,30 | 19,40 | -3,48% | - |
| 17.02.2025 | 20,00 | 20,15 | 20,00 | 20,10 | 0,50% | - |
| 14.02.2025 | 19,40 | 20,00 | 19,25 | 20,00 | 3,09% | - |
| 13.02.2025 | 19,00 | 20,00 | 18,90 | 19,40 | 2,37% | - |
| 12.02.2025 | 18,95 | 19,05 | 18,25 | 18,95 | 0,00% | - |
| 11.02.2025 | 18,10 | 19,00 | 18,05 | 18,95 | 3,84% | - |
| 10.02.2025 | 17,30 | 18,50 | 17,30 | 18,25 | 0,83% | - |
| 07.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 1,00 |
| 06.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 18,00 |
| 05.02.2025 | 18,20 | 18,40 | 18,00 | 18,00 | -1,37% | - |
| 04.02.2025 | 18,30 | 18,50 | 18,10 | 18,25 | -0,27% | - |
| 03.02.2025 | 18,70 | 18,85 | 18,20 | 18,30 | -2,14% | - |
| 31.01.2025 | 19,05 | 19,30 | 18,60 | 18,70 | -2,60% | - |
| 30.01.2025 | 19,45 | 19,65 | 19,00 | 19,20 | -1,03% | - |
| 29.01.2025 | 19,15 | 19,45 | 18,95 | 19,40 | 1,04% | - |
| 28.01.2025 | 19,45 | 19,60 | 19,00 | 19,20 | -1,03% | - |
| 27.01.2025 | 19,35 | 20,05 | 19,20 | 19,40 | -0,51% | - |
| 24.01.2025 | 19,00 | 19,65 | 18,80 | 19,50 | 2,09% | - |
| 23.01.2025 | 18,55 | 19,10 | 18,35 | 19,10 | 2,96% | - |
| 22.01.2025 | 19,35 | 19,40 | 18,50 | 18,55 | -3,89% | - |
| 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% | - |