83,850$
-1,63%
Echtzeit-Aktienkurs Stride Inc.
Bid:
Ask:
Aktienkurse zur Stride Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 84,08 | 85,65 | 83,60 | 83,85 | -1,63% | 481.180,00 |
| 11.03.2026 | 84,60 | 85,37 | 83,54 | 85,24 | 0,76% | 998.836,00 |
| 10.03.2026 | 85,34 | 85,56 | 82,91 | 84,60 | -0,83% | 67,00 |
| 09.03.2026 | 85,46 | 85,69 | 83,75 | 85,31 | -1,75% | 67,00 |
| 06.03.2026 | 85,96 | 87,09 | 83,93 | 86,83 | 0,59% | 67,00 |
| 05.03.2026 | 86,41 | 87,12 | 84,27 | 86,32 | -0,43% | 67,00 |
| 04.03.2026 | 85,87 | 86,82 | 83,71 | 86,69 | 0,05% | 921.851,00 |
| 03.03.2026 | 85,50 | 87,64 | 83,46 | 86,65 | 0,78% | 1.078.660,00 |
| 02.03.2026 | 83,14 | 86,11 | 83,05 | 85,98 | 1,90% | 661.676,00 |
| 27.02.2026 | 85,05 | 85,39 | 83,11 | 84,38 | -1,72% | 636.786,00 |
| 26.02.2026 | 85,00 | 87,54 | 84,56 | 85,86 | 1,95% | 1.132.763,00 |
| 25.02.2026 | 82,84 | 84,42 | 80,99 | 84,22 | 1,67% | 676.335,00 |
| 24.02.2026 | 80,71 | 84,05 | 80,44 | 82,84 | 2,41% | 626.233,00 |
| 23.02.2026 | 81,86 | 82,52 | 79,83 | 80,89 | -2,05% | 693.455,00 |
| 20.02.2026 | 83,63 | 83,76 | 81,90 | 82,58 | -0,43% | 518.634,00 |
| 19.02.2026 | 84,18 | 84,82 | 81,25 | 82,94 | -1,55% | 621.227,00 |
| 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% | 2.743.388,00 |
| 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 |