143,910$
-0,43%
Echtzeit-Aktienkurs Stride Inc.
Bid:
Ask:
Aktienkurse zur Stride Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 144,82 | 144,95 | 143,33 | 143,74 | -0,55% | 16.851,00 |
| 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 |
| 25.09.2025 | 144,03 | 147,69 | 143,00 | 147,61 | 2,07% | 1.025.655,00 |
| 24.09.2025 | 142,53 | 145,18 | 142,53 | 144,61 | 1,64% | 644.561,00 |
| 23.09.2025 | 143,99 | 144,78 | 141,61 | 142,28 | -1,24% | 1.043.558,00 |
| 22.09.2025 | 142,96 | 145,28 | 142,11 | 144,07 | 1,67% | 663.845,00 |
| 19.09.2025 | 141,71 | 142,72 | 140,21 | 141,71 | 0,60% | 1.132.762,00 |
| 18.09.2025 | 139,46 | 142,30 | 137,08 | 140,87 | 1,68% | 745.277,00 |
| 17.09.2025 | 140,00 | 140,71 | 137,27 | 138,54 | -0,55% | 960.506,00 |
| 16.09.2025 | 140,51 | 141,40 | 136,18 | 139,31 | -0,32% | 1.586.089,00 |
| 15.09.2025 | 158,00 | 158,40 | 135,51 | 139,76 | -11,75% | 3.154.868,00 |
| 12.09.2025 | 161,00 | 161,81 | 158,07 | 158,36 | -1,69% | 414.553,00 |
| 11.09.2025 | 159,07 | 161,64 | 157,85 | 161,08 | 1,94% | 484.665,00 |
| 10.09.2025 | 166,23 | 166,93 | 157,33 | 158,02 | -4,87% | 901.039,00 |
| 09.09.2025 | 164,86 | 166,50 | 163,35 | 166,11 | 1,03% | 564.605,00 |
| 08.09.2025 | 160,49 | 164,59 | 159,26 | 164,42 | 2,30% | 452.394,00 |
| 05.09.2025 | 162,41 | 163,70 | 157,20 | 160,73 | -0,93% | 547.392,00 |
| 04.09.2025 | 160,06 | 164,49 | 159,85 | 162,24 | 1,54% | 392.761,00 |
| 03.09.2025 | 161,88 | 162,62 | 158,36 | 159,78 | -1,22% | 402.481,00 |
| 02.09.2025 | 160,58 | 163,15 | 159,50 | 161,75 | -0,88% | 528.899,00 |
| 29.08.2025 | 166,48 | 166,91 | 162,16 | 163,19 | -1,49% | 634.178,00 |
| 28.08.2025 | 169,08 | 169,08 | 165,50 | 165,66 | -2,44% | 585.057,00 |
| 27.08.2025 | 170,00 | 171,17 | 169,35 | 169,81 | 0,01% | 373.703,00 |
| 26.08.2025 | 165,82 | 170,88 | 165,23 | 169,79 | 2,06% | 538.377,00 |
| 25.08.2025 | 166,15 | 167,66 | 164,76 | 166,37 | 0,73% | 1.164.891,00 |
| 22.08.2025 | 167,43 | 169,87 | 164,49 | 165,17 | -1,55% | 740.093,00 |
| 21.08.2025 | 164,00 | 168,00 | 163,16 | 167,77 | 2,72% | 560.804,00 |
| 20.08.2025 | 163,53 | 164,34 | 161,89 | 163,33 | -0,18% | 510.008,00 |
| 19.08.2025 | 163,05 | 164,41 | 160,71 | 163,62 | 0,61% | 492.842,00 |
| 18.08.2025 | 159,94 | 164,08 | 159,94 | 162,63 | 1,52% | 713.720,00 |
| 15.08.2025 | 158,14 | 160,67 | 157,13 | 160,19 | 1,98% | 548.462,00 |
| 14.08.2025 | 157,85 | 160,10 | 155,27 | 157,08 | -0,80% | 494.800,00 |
| 13.08.2025 | 157,29 | 159,05 | 155,12 | 158,35 | 0,62% | 990.177,00 |
| 12.08.2025 | 151,08 | 157,38 | 150,09 | 157,38 | 4,62% | 856.464,00 |
| 11.08.2025 | 149,34 | 151,15 | 145,70 | 150,43 | 0,66% | 718.004,00 |
| 08.08.2025 | 145,90 | 152,52 | 145,45 | 149,45 | 3,75% | 991.175,00 |
| 07.08.2025 | 147,70 | 147,71 | 140,53 | 144,05 | -2,88% | 1.276.440,00 |
| 06.08.2025 | 149,00 | 161,31 | 145,95 | 148,32 | 15,67% | 2.355.865,00 |
| 05.08.2025 | 130,04 | 131,36 | 127,84 | 128,23 | -1,60% | 797.421,00 |
| 04.08.2025 | 129,91 | 131,41 | 129,19 | 130,31 | 0,81% | 564.501,00 |
| 01.08.2025 | 129,57 | 131,18 | 128,34 | 129,26 | 0,80% | 518.226,00 |
| 31.07.2025 | 128,57 | 130,93 | 127,13 | 128,23 | -0,71% | 456.354,00 |
| 30.07.2025 | 128,66 | 129,83 | 127,97 | 129,15 | 0,46% | 684.309,00 |
| 29.07.2025 | 129,00 | 130,44 | 128,00 | 128,56 | 0,11% | 561.126,00 |
| 28.07.2025 | 130,39 | 130,49 | 126,89 | 128,42 | -1,17% | 590.990,00 |
| 25.07.2025 | 129,65 | 130,83 | 129,13 | 129,94 | 0,56% | 344.259,00 |
| 24.07.2025 | 130,88 | 130,88 | 128,86 | 129,21 | -1,16% | 420.292,00 |
| 23.07.2025 | 129,13 | 130,90 | 127,31 | 130,72 | 0,76% | 596.377,00 |
| 22.07.2025 | 132,01 | 133,10 | 129,56 | 129,74 | -2,08% | 498.732,00 |
| 21.07.2025 | 133,06 | 135,00 | 131,07 | 132,49 | -0,58% | 1.007.833,00 |
| 18.07.2025 | 134,00 | 135,44 | 132,88 | 133,26 | 0,38% | 536.070,00 |
| 17.07.2025 | 132,05 | 133,81 | 131,78 | 132,75 | -0,27% | 517.251,00 |
| 16.07.2025 | 134,67 | 135,68 | 131,31 | 133,11 | -1,03% | 545.167,00 |
| 15.07.2025 | 134,67 | 135,98 | 133,66 | 134,49 | -0,38% | 548.801,00 |
| 14.07.2025 | 134,46 | 136,82 | 133,50 | 135,00 | 0,38% | 551.215,00 |
| 11.07.2025 | 136,16 | 137,11 | 133,73 | 134,49 | -1,05% | 560.366,00 |
| 10.07.2025 | 136,39 | 137,58 | 135,39 | 135,92 | -0,26% | 415.557,00 |
| 09.07.2025 | 136,95 | 137,38 | 134,81 | 136,28 | 0,04% | 378.309,00 |
| 08.07.2025 | 138,88 | 138,97 | 133,45 | 136,22 | -1,45% | 619.039,00 |
| 07.07.2025 | 138,66 | 139,90 | 137,42 | 138,22 | -0,27% | 580.016,00 |
| 03.07.2025 | 137,76 | 139,28 | 135,70 | 138,60 | 0,71% | 271.137,00 |
| 02.07.2025 | 140,62 | 141,40 | 134,10 | 137,62 | -2,78% | 1.180.764,00 |
| 01.07.2025 | 146,00 | 146,50 | 140,85 | 141,55 | -2,51% | 653.631,00 |
| 30.06.2025 | 145,00 | 146,92 | 143,70 | 145,19 | -0,30% | 465.046,00 |
| 27.06.2025 | 143,41 | 145,75 | 142,48 | 145,62 | 2,00% | 681.202,00 |
| 26.06.2025 | 142,13 | 143,33 | 140,54 | 142,77 | 0,91% | 547.454,00 |
| 25.06.2025 | 144,30 | 144,55 | 141,07 | 141,48 | -2,12% | 498.961,00 |
| 24.06.2025 | 149,41 | 149,41 | 143,50 | 144,55 | -1,73% | 764.239,00 |
| 23.06.2025 | 144,68 | 149,30 | 143,00 | 147,09 | 0,84% | 527.147,00 |
| 20.06.2025 | 145,87 | 146,90 | 144,15 | 145,87 | 0,68% | 737.025,00 |
| 18.06.2025 | 144,75 | 146,62 | 144,01 | 144,88 | 0,26% | 391.703,00 |
| 17.06.2025 | 143,68 | 145,25 | 141,80 | 144,50 | 0,56% | 396.579,00 |
| 16.06.2025 | 144,68 | 146,54 | 143,29 | 143,70 | 0,31% | 439.264,00 |
| 13.06.2025 | 139,96 | 143,30 | 139,96 | 143,25 | 0,91% | 486.950,00 |
| 12.06.2025 | 141,52 | 142,23 | 139,75 | 141,96 | -0,25% | 571.519,00 |
| 11.06.2025 | 140,50 | 143,72 | 139,50 | 142,31 | 1,83% | 817.630,00 |
| 10.06.2025 | 141,30 | 142,36 | 137,31 | 139,75 | -1,04% | 547.985,00 |
| 09.06.2025 | 145,39 | 145,39 | 137,15 | 141,22 | -2,91% | 834.347,00 |
| 06.06.2025 | 146,22 | 147,05 | 144,21 | 145,46 | 0,53% | 553.439,00 |
| 05.06.2025 | 144,25 | 145,65 | 142,99 | 144,69 | 0,73% | 673.960,00 |
| 04.06.2025 | 142,11 | 145,41 | 141,03 | 143,64 | 0,76% | 947.651,00 |
| 03.06.2025 | 159,63 | 159,63 | 140,48 | 142,55 | -9,97% | 2.308.101,00 |
| 02.06.2025 | 151,01 | 158,47 | 149,72 | 158,33 | 4,58% | 1.353.970,00 |
| 30.05.2025 | 148,59 | 151,92 | 147,70 | 151,39 | 1,73% | 725.850,00 |
| 29.05.2025 | 152,76 | 152,76 | 148,76 | 148,81 | -1,90% | 639.605,00 |
| 28.05.2025 | 153,07 | 154,39 | 151,50 | 151,69 | -1,11% | 572.402,00 |
| 27.05.2025 | 153,06 | 155,06 | 149,47 | 153,39 | 0,25% | 704.872,00 |
| 23.05.2025 | 154,16 | 154,40 | 151,26 | 153,00 | -0,90% | 716.975,00 |
| 22.05.2025 | 156,46 | 157,05 | 154,30 | 154,39 | -0,96% | 544.356,00 |
| 21.05.2025 | 157,15 | 158,46 | 155,63 | 155,88 | -1,00% | 518.894,00 |
| 20.05.2025 | 156,29 | 157,82 | 155,10 | 157,46 | 0,32% | 645.097,00 |
| 19.05.2025 | 153,58 | 157,04 | 152,96 | 156,95 | 1,59% | 791.656,00 |
| 16.05.2025 | 153,65 | 154,73 | 153,27 | 154,50 | 0,47% | 724.651,00 |
| 15.05.2025 | 153,13 | 155,41 | 152,37 | 153,78 | -0,10% | 563.026,00 |
| 14.05.2025 | 153,30 | 156,02 | 152,27 | 153,93 | 0,12% | 588.398,00 |
| 13.05.2025 | 150,01 | 155,32 | 150,00 | 153,74 | 2,97% | 946.218,00 |
| 12.05.2025 | 158,43 | 160,01 | 142,42 | 149,30 | -4,61% | 1.566.447,00 |