134,230$
4,97%
Echtzeit-Aktienkurs Stride Inc.
Bid:
Ask:
Aktienkurse zur Stride Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 128,30 | 137,24 | 128,30 | 134,23 | 4,97% | 123.895,00 |
| 29.01.2025 | 127,34 | 132,88 | 127,16 | 127,87 | 5,99% | 1.916.373,00 |
| 28.01.2025 | 119,50 | 121,40 | 117,79 | 120,64 | 1,45% | 1.061.346,00 |
| 27.01.2025 | 117,10 | 120,86 | 115,92 | 118,91 | -0,39% | 960.823,00 |
| 24.01.2025 | 118,94 | 120,39 | 118,75 | 119,38 | 0,28% | 566.082,00 |
| 23.01.2025 | 117,50 | 120,60 | 117,47 | 119,05 | 1,33% | 706.208,00 |
| 22.01.2025 | 117,24 | 118,58 | 116,06 | 117,49 | 0,82% | 970.642,00 |
| 21.01.2025 | 116,29 | 117,64 | 114,00 | 116,54 | 2,08% | 893.245,00 |
| 17.01.2025 | 113,80 | 115,02 | 113,00 | 114,16 | 1,07% | 866.502,00 |
| 16.01.2025 | 111,72 | 115,42 | 111,39 | 112,95 | 1,43% | 798.531,00 |
| 15.01.2025 | 110,99 | 112,38 | 110,00 | 111,36 | 1,91% | 771.041,00 |
| 14.01.2025 | 110,42 | 112,00 | 108,03 | 109,27 | -0,21% | 1.030.680,00 |
| 13.01.2025 | 109,75 | 110,22 | 105,35 | 109,50 | -1,47% | 979.036,00 |
| 10.01.2025 | 110,25 | 114,72 | 109,40 | 111,13 | 1,94% | 1.627.720,00 |
| 08.01.2025 | 106,72 | 110,61 | 105,26 | 109,02 | 1,68% | 1.068.787,00 |
| 07.01.2025 | 106,93 | 108,02 | 104,59 | 107,22 | 0,61% | 467.540,00 |
| 06.01.2025 | 107,33 | 108,94 | 105,25 | 106,57 | -0,53% | 941.934,00 |
| 03.01.2025 | 106,75 | 107,60 | 106,07 | 107,14 | 0,75% | 542.716,00 |
| 02.01.2025 | 105,21 | 107,95 | 103,74 | 106,34 | 2,32% | 862.213,00 |
| 31.12.2024 | 105,70 | 106,58 | 103,86 | 103,93 | -1,45% | 395.663,00 |
| 30.12.2024 | 104,56 | 107,33 | 104,50 | 105,46 | 0,47% | 548.705,00 |
| 27.12.2024 | 105,35 | 105,35 | 103,75 | 104,97 | -0,50% | 322.818,00 |
| 26.12.2024 | 104,68 | 106,66 | 104,68 | 105,50 | 0,02% | 307.524,00 |
| 24.12.2024 | 104,66 | 106,07 | 102,98 | 105,48 | 0,68% | 172.949,00 |
| 23.12.2024 | 105,15 | 105,26 | 102,72 | 104,77 | -0,42% | 355.577,00 |
| 20.12.2024 | 105,03 | 106,23 | 104,00 | 105,21 | -0,82% | 691.348,00 |
| 19.12.2024 | 106,44 | 107,67 | 105,14 | 106,08 | 0,75% | 1.181.794,00 |
| 18.12.2024 | 108,36 | 109,52 | 104,36 | 105,29 | -2,15% | 693.748,00 |
| 17.12.2024 | 108,21 | 109,24 | 107,15 | 107,60 | -1,23% | 843.182,00 |
| 16.12.2024 | 105,61 | 109,16 | 103,08 | 108,94 | 2,56% | 770.631,00 |
| 13.12.2024 | 107,35 | 108,09 | 106,18 | 106,22 | -1,11% | 408.952,00 |
| 12.12.2024 | 106,33 | 107,52 | 105,91 | 107,41 | 1,11% | 410.237,00 |
| 11.12.2024 | 107,00 | 108,19 | 106,21 | 106,23 | 0,00% | 472.176,00 |
| 10.12.2024 | 107,05 | 107,65 | 105,49 | 106,23 | -1,54% | 1.070.485,00 |
| 09.12.2024 | 110,08 | 110,17 | 107,00 | 107,89 | -2,31% | 620.316,00 |
| 06.12.2024 | 110,82 | 112,09 | 109,60 | 110,44 | -0,09% | 510.290,00 |
| 05.12.2024 | 110,98 | 112,53 | 109,58 | 110,54 | -0,23% | 862.644,00 |
| 04.12.2024 | 111,00 | 112,80 | 109,80 | 110,79 | 0,68% | 959.639,00 |
| 03.12.2024 | 106,42 | 111,14 | 106,32 | 110,04 | 2,85% | 918.620,00 |
| 02.12.2024 | 106,79 | 107,34 | 105,00 | 106,99 | 0,11% | 726.025,00 |
| 29.11.2024 | 107,23 | 107,23 | 105,23 | 106,87 | -0,16% | 360.035,00 |
| 27.11.2024 | 108,15 | 108,40 | 105,35 | 107,04 | -1,30% | 526.885,00 |
| 26.11.2024 | 105,57 | 108,48 | 104,97 | 108,45 | 2,24% | 574.797,00 |
| 25.11.2024 | 104,99 | 107,41 | 103,88 | 106,07 | 2,04% | 742.992,00 |
| 22.11.2024 | 103,72 | 103,97 | 101,99 | 103,95 | 0,50% | 622.595,00 |
| 21.11.2024 | 103,43 | 104,62 | 102,78 | 103,43 | 0,61% | 71.740,00 |
| 20.11.2024 | 101,66 | 103,35 | 100,63 | 102,80 | 1,12% | 553.274,00 |
| 19.11.2024 | 101,15 | 102,16 | 100,50 | 101,66 | 0,11% | 638.518,00 |
| 18.11.2024 | 100,70 | 103,22 | 100,34 | 101,55 | 1,22% | 598.201,00 |
| 15.11.2024 | 100,21 | 101,40 | 98,96 | 100,33 | 0,71% | 492.953,00 |
| 14.11.2024 | 100,83 | 101,28 | 99,15 | 99,62 | -0,83% | 594.931,00 |
| 13.11.2024 | 102,29 | 102,58 | 100,45 | 100,45 | -1,80% | 640.148,00 |
| 12.11.2024 | 102,44 | 103,98 | 101,42 | 102,29 | -0,58% | 602.981,00 |
| 11.11.2024 | 102,65 | 103,35 | 100,66 | 102,89 | 0,99% | 565.539,00 |
| 08.11.2024 | 99,79 | 103,40 | 99,51 | 101,88 | 3,02% | 986.952,00 |
| 07.11.2024 | 99,46 | 99,61 | 98,25 | 98,89 | -0,57% | 794.686,00 |
| 06.11.2024 | 98,17 | 99,48 | 95,84 | 99,46 | 4,95% | 1.170.467,00 |
| 05.11.2024 | 93,48 | 95,69 | 93,48 | 94,77 | 1,82% | 1.264.048,00 |
| 04.11.2024 | 92,56 | 94,40 | 91,86 | 93,08 | -0,31% | 583.119,00 |
| 01.11.2024 | 94,21 | 95,25 | 92,53 | 93,37 | 0,10% | 1.404.161,00 |
| 31.10.2024 | 94,43 | 96,07 | 93,25 | 93,28 | -0,84% | 900.639,00 |
| 30.10.2024 | 91,32 | 95,47 | 91,32 | 94,07 | 3,29% | 1.156.356,00 |
| 29.10.2024 | 91,05 | 91,44 | 89,11 | 91,07 | 0,07% | 1.040.783,00 |
| 28.10.2024 | 91,98 | 92,34 | 90,67 | 91,01 | -0,26% | 1.539.405,00 |
| 25.10.2024 | 92,33 | 92,35 | 89,83 | 91,25 | -1,17% | 1.634.159,00 |
| 24.10.2024 | 90,03 | 92,75 | 87,81 | 92,33 | 2,92% | 2.535.916,00 |
| 23.10.2024 | 84,53 | 89,84 | 82,86 | 89,71 | 39,11% | 8.919.985,00 |
| 22.10.2024 | 64,55 | 65,09 | 63,36 | 64,49 | -0,20% | 3.004.884,00 |
| 21.10.2024 | 64,69 | 65,31 | 63,52 | 64,62 | 0,15% | 1.533.012,00 |
| 18.10.2024 | 65,82 | 66,05 | 64,41 | 64,52 | -1,74% | 2.577.785,00 |
| 17.10.2024 | 64,00 | 65,80 | 63,25 | 65,66 | 2,53% | 3.370.525,00 |
| 16.10.2024 | 68,97 | 71,87 | 63,37 | 64,04 | -9,28% | 5.885.149,00 |
| 15.10.2024 | 70,88 | 71,86 | 70,54 | 70,59 | -1,04% | 1.408.401,00 |
| 14.10.2024 | 71,91 | 72,11 | 70,66 | 71,33 | -0,59% | 956.419,00 |
| 11.10.2024 | 73,98 | 74,41 | 71,57 | 71,75 | -2,14% | 1.419.498,00 |
| 10.10.2024 | 74,55 | 74,62 | 73,05 | 73,32 | -2,11% | 1.025.380,00 |
| 09.10.2024 | 77,24 | 77,63 | 74,02 | 74,90 | -2,75% | 1.299.412,00 |
| 08.10.2024 | 78,51 | 78,55 | 76,65 | 77,02 | -1,61% | 878.082,00 |
| 07.10.2024 | 80,87 | 81,25 | 76,85 | 78,28 | -2,36% | 945.754,00 |
| 04.10.2024 | 83,32 | 83,66 | 79,88 | 80,17 | -2,32% | 524.825,00 |
| 03.10.2024 | 83,39 | 84,71 | 81,77 | 82,07 | -2,31% | 487.943,00 |
| 02.10.2024 | 85,68 | 88,02 | 83,84 | 84,01 | 0,19% | 628.372,00 |
| 01.10.2024 | 85,30 | 85,45 | 82,99 | 83,85 | -1,71% | 1.361.388,00 |
| 30.09.2024 | 83,88 | 85,49 | 83,87 | 85,31 | 1,62% | 610.608,00 |
| 27.09.2024 | 84,06 | 85,19 | 83,19 | 83,95 | 0,18% | 914.437,00 |
| 26.09.2024 | 85,23 | 86,60 | 83,78 | 83,80 | -1,03% | 377.164,00 |
| 25.09.2024 | 85,51 | 85,51 | 84,02 | 84,67 | -0,53% | 436.366,00 |
| 24.09.2024 | 84,44 | 85,64 | 83,87 | 85,12 | 0,42% | 584.875,00 |
| 23.09.2024 | 85,50 | 85,66 | 83,02 | 84,76 | -0,32% | 541.476,00 |
| 20.09.2024 | 84,21 | 86,06 | 83,44 | 85,03 | 0,85% | 1.331.445,00 |
| 19.09.2024 | 84,00 | 84,79 | 82,68 | 84,31 | 2,92% | 1.041.384,00 |
| 18.09.2024 | 81,88 | 83,46 | 81,39 | 81,92 | -0,09% | 1.434.959,00 |
| 17.09.2024 | 83,86 | 84,20 | 81,80 | 81,99 | -1,10% | 1.146.285,00 |
| 16.09.2024 | 82,91 | 83,90 | 82,49 | 82,90 | 0,47% | 416.040,00 |
| 13.09.2024 | 81,22 | 83,67 | 81,22 | 82,51 | 2,07% | 596.370,00 |
| 12.09.2024 | 77,98 | 81,65 | 77,31 | 80,84 | 4,04% | 858.154,00 |
| 11.09.2024 | 77,57 | 77,89 | 76,31 | 77,70 | -0,49% | 523.143,00 |
| 10.09.2024 | 78,20 | 79,61 | 77,10 | 78,08 | -0,15% | 503.614,00 |
| 09.09.2024 | 79,63 | 80,16 | 78,20 | 78,20 | -1,62% | 623.706,00 |
| 06.09.2024 | 81,63 | 81,94 | 79,23 | 79,49 | -2,21% | 527.177,00 |