83,000$
-1,48%
Echtzeit-Aktienkurs Stride Inc.
Bid:
Ask:
Aktienkurse zur Stride Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 84,03 | 84,82 | 81,25 | 82,94 | -1,55% | 620.971,00 |
| 18.02.2026 | 83,91 | 84,83 | 82,85 | 84,25 | 0,56% | 869.406,00 |
| 17.02.2026 | 85,24 | 86,91 | 82,76 | 83,78 | -1,31% | 599.829,00 |
| 13.02.2026 | 83,82 | 85,31 | 83,00 | 84,89 | 0,52% | 690.702,00 |
| 12.02.2026 | 85,96 | 86,72 | 82,62 | 84,45 | -1,65% | 1.238.006,00 |
| 11.02.2026 | 88,11 | 88,70 | 85,03 | 85,87 | -2,54% | 739.749,00 |
| 10.02.2026 | 88,09 | 90,74 | 86,78 | 88,11 | 0,69% | 1.302.389,00 |
| 09.02.2026 | 87,23 | 87,60 | 83,17 | 87,51 | -0,36% | 1.506.643,00 |
| 06.02.2026 | 86,74 | 88,99 | 86,27 | 87,83 | 1,62% | 1.107.662,00 |
| 05.02.2026 | 86,44 | 89,17 | 85,89 | 86,43 | -0,02% | 1.424.749,00 |
| 04.02.2026 | 86,26 | 88,49 | 85,26 | 86,45 | 0,79% | 1.851.957,00 |
| 03.02.2026 | 85,05 | 87,18 | 82,92 | 85,77 | -0,91% | 2.060.690,00 |
| 02.02.2026 | 85,00 | 89,45 | 84,85 | 86,56 | 2,32% | 2.630.253,00 |
| 30.01.2026 | 84,37 | 85,92 | 82,54 | 84,60 | 0,67% | 2.355.419,00 |
| 29.01.2026 | 80,73 | 84,41 | 77,80 | 84,04 | 1,56% | 2.740.039,00 |
| 28.01.2026 | 90,00 | 92,46 | 82,69 | 82,75 | 14,25% | 6.859.279,00 |
| 27.01.2026 | 71,00 | 72,63 | 69,50 | 72,43 | 1,16% | 2.348.631,00 |
| 26.01.2026 | 73,63 | 73,89 | 71,60 | 71,60 | -2,27% | 1.666.607,00 |
| 23.01.2026 | 73,07 | 73,31 | 71,33 | 73,26 | 0,45% | 1.036.409,00 |
| 22.01.2026 | 71,92 | 73,20 | 71,70 | 72,93 | 1,84% | 1.047.753,00 |
| 21.01.2026 | 69,30 | 71,66 | 68,92 | 71,61 | 3,18% | 1.268.735,00 |
| 20.01.2026 | 69,70 | 70,39 | 68,82 | 69,40 | -0,44% | 1.039.157,00 |
| 16.01.2026 | 69,50 | 70,45 | 68,55 | 69,71 | -0,11% | 795.420,00 |
| 15.01.2026 | 70,44 | 71,17 | 69,59 | 69,79 | -0,84% | 661.122,00 |
| 14.01.2026 | 69,10 | 70,88 | 68,87 | 70,38 | 1,96% | 2.447.713,00 |
| 13.01.2026 | 69,58 | 69,93 | 67,29 | 69,03 | 0,07% | 641.302,00 |
| 12.01.2026 | 69,65 | 70,19 | 67,87 | 68,98 | -1,68% | 1.030.690,00 |
| 09.01.2026 | 69,50 | 70,37 | 67,23 | 70,16 | 1,34% | 1.298.014,00 |
| 08.01.2026 | 68,14 | 69,55 | 67,50 | 69,23 | 2,11% | 940.676,00 |
| 07.01.2026 | 68,35 | 68,45 | 66,67 | 67,80 | -0,79% | 1.022.013,00 |
| 06.01.2026 | 68,00 | 69,84 | 67,79 | 68,34 | 1,09% | 1.141.740,00 |
| 05.01.2026 | 64,35 | 69,58 | 63,42 | 67,60 | 4,63% | 2.236.268,00 |
| 02.01.2026 | 64,92 | 65,30 | 64,18 | 64,61 | -0,49% | 600.042,00 |
| 31.12.2025 | 65,28 | 65,47 | 64,86 | 64,93 | -0,89% | 642.096,00 |
| 30.12.2025 | 66,37 | 66,65 | 65,50 | 65,51 | -1,62% | 856.731,00 |
| 29.12.2025 | 66,27 | 66,64 | 65,29 | 66,59 | 0,57% | 771.850,00 |
| 26.12.2025 | 65,93 | 66,46 | 65,40 | 66,21 | 0,39% | 496.837,00 |
| 24.12.2025 | 65,22 | 66,26 | 65,13 | 65,95 | 0,76% | 402.432,00 |
| 23.12.2025 | 66,49 | 66,78 | 65,00 | 65,45 | -1,13% | 1.748.691,00 |
| 22.12.2025 | 65,84 | 66,41 | 65,24 | 66,20 | 0,18% | 702.850,00 |
| 19.12.2025 | 65,65 | 67,81 | 65,49 | 66,08 | 0,46% | 2.348.392,00 |
| 18.12.2025 | 66,47 | 66,97 | 65,43 | 65,78 | -0,54% | 1.094.280,00 |
| 17.12.2025 | 65,15 | 66,89 | 65,00 | 66,14 | 0,49% | 1.078.853,00 |
| 16.12.2025 | 64,60 | 67,75 | 64,01 | 65,82 | 2,99% | 2.139.744,00 |
| 15.12.2025 | 64,87 | 65,61 | 63,73 | 63,91 | -0,91% | 1.107.168,00 |
| 12.12.2025 | 63,40 | 65,30 | 63,09 | 64,50 | 1,72% | 1.222.413,00 |
| 11.12.2025 | 62,50 | 63,73 | 62,06 | 63,41 | 1,10% | 1.277.253,00 |
| 10.12.2025 | 61,87 | 62,80 | 61,15 | 62,72 | 1,23% | 1.595.894,00 |
| 09.12.2025 | 61,50 | 63,17 | 61,07 | 61,96 | 0,73% | 1.244.515,00 |
| 08.12.2025 | 62,42 | 62,84 | 61,13 | 61,51 | -1,87% | 1.078.596,00 |
| 05.12.2025 | 61,19 | 63,92 | 61,16 | 62,68 | 2,72% | 1.657.815,00 |
| 04.12.2025 | 61,47 | 61,86 | 60,61 | 61,02 | -0,31% | 1.101.306,00 |
| 03.12.2025 | 62,09 | 62,84 | 61,12 | 61,21 | -1,50% | 1.389.293,00 |
| 02.12.2025 | 63,16 | 64,05 | 62,09 | 62,14 | -0,77% | 1.380.137,00 |
| 01.12.2025 | 63,46 | 64,79 | 62,62 | 62,62 | -1,43% | 1.088.721,00 |
| 28.11.2025 | 63,70 | 64,58 | 63,46 | 63,53 | -0,42% | 522.383,00 |
| 26.11.2025 | 63,07 | 64,33 | 62,88 | 63,80 | 1,33% | 936.460,00 |
| 25.11.2025 | 63,26 | 64,12 | 62,92 | 62,96 | -0,33% | 1.330.315,00 |
| 24.11.2025 | 64,77 | 65,04 | 61,89 | 63,17 | -3,66% | 1.829.079,00 |
| 21.11.2025 | 65,86 | 67,26 | 65,45 | 65,57 | -0,29% | 1.873.053,00 |
| 20.11.2025 | 65,67 | 67,63 | 65,58 | 65,76 | -0,11% | 1.865.988,00 |
| 19.11.2025 | 65,01 | 66,40 | 64,87 | 65,83 | 1,95% | 1.220.919,00 |
| 18.11.2025 | 62,72 | 65,07 | 62,66 | 64,57 | 2,92% | 1.357.059,00 |
| 17.11.2025 | 64,25 | 64,25 | 62,49 | 62,74 | -2,12% | 1.543.426,00 |
| 14.11.2025 | 64,42 | 65,53 | 63,61 | 64,10 | -1,35% | 1.288.564,00 |
| 13.11.2025 | 65,90 | 67,10 | 64,40 | 64,98 | -0,96% | 1.494.277,00 |
| 12.11.2025 | 65,68 | 67,85 | 64,68 | 65,61 | -1,47% | 1.547.850,00 |
| 11.11.2025 | 65,00 | 66,92 | 63,86 | 66,59 | 2,15% | 2.304.734,00 |
| 10.11.2025 | 71,75 | 72,30 | 65,06 | 65,19 | -9,47% | 3.456.559,00 |
| 07.11.2025 | 70,15 | 72,23 | 69,48 | 72,01 | 1,97% | 2.256.867,00 |
| 06.11.2025 | 71,09 | 71,61 | 69,55 | 70,62 | -1,78% | 1.808.680,00 |
| 05.11.2025 | 71,36 | 73,16 | 71,21 | 71,90 | 1,17% | 2.304.312,00 |
| 04.11.2025 | 71,20 | 72,66 | 70,00 | 71,07 | -0,85% | 3.803.327,00 |
| 03.11.2025 | 70,50 | 72,21 | 68,14 | 71,68 | 5,35% | 4.010.975,00 |
| 31.10.2025 | 67,00 | 68,77 | 65,11 | 68,04 | 1,98% | 4.324.455,00 |
| 30.10.2025 | 69,60 | 73,45 | 66,45 | 66,72 | -4,75% | 7.588.455,00 |
| 29.10.2025 | 85,02 | 86,97 | 68,83 | 70,05 | -54,37% | 25.125.678,00 |
| 28.10.2025 | 151,56 | 155,06 | 151,41 | 153,53 | 0,58% | 1.448.630,00 |
| 27.10.2025 | 152,14 | 153,00 | 150,47 | 152,64 | 0,35% | 808.495,00 |
| 24.10.2025 | 152,78 | 154,95 | 151,00 | 152,11 | 0,11% | 468.733,00 |
| 23.10.2025 | 152,59 | 154,50 | 150,91 | 151,94 | -0,37% | 482.881,00 |
| 22.10.2025 | 153,29 | 154,57 | 150,20 | 152,51 | 0,12% | 492.516,00 |
| 21.10.2025 | 144,92 | 152,39 | 144,34 | 152,33 | 4,63% | 634.344,00 |
| 20.10.2025 | 146,05 | 147,73 | 144,56 | 145,59 | 0,44% | 3.004.546,00 |
| 17.10.2025 | 140,15 | 145,08 | 140,15 | 144,95 | 3,04% | 603.822,00 |
| 16.10.2025 | 145,27 | 145,76 | 137,69 | 140,68 | -3,81% | 961.711,00 |
| 15.10.2025 | 145,43 | 148,19 | 145,05 | 146,25 | -0,10% | 1.042.327,00 |
| 14.10.2025 | 144,55 | 146,43 | 143,67 | 146,40 | 0,97% | 345.925,00 |
| 13.10.2025 | 143,52 | 146,13 | 143,52 | 144,99 | 0,29% | 447.672,00 |
| 10.10.2025 | 144,55 | 148,37 | 143,98 | 144,57 | -0,16% | 454.769,00 |
| 09.10.2025 | 144,00 | 146,93 | 143,08 | 144,80 | -0,02% | 848.160,00 |
| 08.10.2025 | 141,71 | 145,58 | 140,34 | 144,83 | 3,45% | 647.507,00 |
| 07.10.2025 | 140,21 | 141,63 | 138,94 | 140,00 | -0,46% | 493.994,00 |
| 06.10.2025 | 141,93 | 142,47 | 139,62 | 140,65 | -2,14% | 616.514,00 |
| 03.10.2025 | 144,74 | 147,06 | 142,94 | 143,73 | -1,04% | 35.526,00 |
| 02.10.2025 | 145,23 | 145,78 | 143,16 | 145,24 | 0,49% | 605.188,00 |
| 01.10.2025 | 147,95 | 149,53 | 143,93 | 144,53 | -2,96% | 615.158,00 |
| 30.09.2025 | 149,64 | 150,11 | 146,56 | 148,94 | -0,69% | 1.170.943,00 |
| 29.09.2025 | 148,36 | 152,14 | 148,36 | 149,97 | 1,09% | 1.233.330,00 |
| 26.09.2025 | 147,43 | 149,43 | 146,09 | 148,36 | 0,51% | 646.523,00 |