15,850€
-0,63%
Echtzeit-Aktienkurs Scholastic Corp
Bid:
Ask:
Aktienkurse zur Scholastic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 14,85 | 15,55 | 14,80 | 15,55 | 4,71% | - |
| 02.06.2025 | 15,05 | 15,35 | 14,75 | 14,85 | -2,62% | - |
| 30.05.2025 | 15,25 | 15,25 | 14,95 | 15,25 | 0,66% | - |
| 29.05.2025 | 15,50 | 15,50 | 14,80 | 15,15 | 0,00% | - |
| 28.05.2025 | 15,75 | 15,75 | 15,15 | 15,15 | -3,19% | - |
| 27.05.2025 | 15,15 | 15,75 | 15,10 | 15,65 | 3,30% | - |
| 26.05.2025 | 15,15 | 15,20 | 15,10 | 15,15 | 0,66% | - |
| 23.05.2025 | 15,35 | 15,45 | 14,80 | 15,05 | -2,59% | - |
| 22.05.2025 | 15,35 | 15,65 | 15,20 | 15,45 | 0,00% | - |
| 21.05.2025 | 15,85 | 15,85 | 15,15 | 15,45 | -3,13% | - |
| 20.05.2025 | 15,90 | 16,05 | 15,80 | 15,95 | 0,95% | - |
| 19.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | 5,00 |
| 16.05.2025 | 15,90 | 16,20 | 15,85 | 16,20 | 1,57% | - |
| 15.05.2025 | 15,45 | 16,00 | 15,20 | 15,95 | 1,92% | - |
| 14.05.2025 | 16,75 | 16,90 | 15,20 | 15,65 | -6,85% | - |
| 13.05.2025 | 16,95 | 17,20 | 16,65 | 16,80 | -1,18% | - |
| 12.05.2025 | 17,10 | 18,00 | 16,95 | 17,00 | 0,89% | - |
| 09.05.2025 | 16,90 | 17,10 | 16,60 | 16,85 | -0,30% | - |
| 08.05.2025 | 16,45 | 17,25 | 16,35 | 16,90 | 2,74% | - |
| 07.05.2025 | 16,65 | 16,95 | 16,20 | 16,45 | -1,20% | - |
| 06.05.2025 | 16,25 | 16,75 | 16,10 | 16,65 | 1,83% | - |
| 05.05.2025 | 16,80 | 16,85 | 16,30 | 16,35 | -3,25% | - |
| 02.05.2025 | 16,25 | 16,95 | 16,15 | 16,90 | 5,96% | - |
| 30.04.2025 | 15,85 | 16,00 | 15,35 | 15,95 | -1,24% | - |
| 29.04.2025 | 15,60 | 16,15 | 15,35 | 16,15 | 3,86% | - |
| 28.04.2025 | 15,50 | 15,75 | 15,25 | 15,55 | 0,00% | - |
| 25.04.2025 | 15,25 | 15,55 | 15,10 | 15,55 | 1,97% | - |
| 24.04.2025 | 15,00 | 15,25 | 14,85 | 15,25 | 1,33% | - |
| 23.04.2025 | 14,80 | 15,30 | 14,75 | 15,05 | 3,08% | - |
| 22.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | 1,00 |
| 17.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 85,00 |
| 16.04.2025 | 14,15 | 14,40 | 13,85 | 13,90 | -2,80% | - |
| 15.04.2025 | 14,15 | 14,70 | 14,10 | 14,30 | 0,70% | - |
| 14.04.2025 | 14,45 | 14,75 | 13,85 | 14,20 | -1,73% | - |
| 11.04.2025 | 14,80 | 14,85 | 14,30 | 14,45 | -2,03% | - |
| 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% | - |