36,410$
-1,03%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,38 | 37,14 | 36,30 | 36,41 | -1,03% | 183.973,00 |
| 19.12.2024 | 36,92 | 37,18 | 36,11 | 36,79 | 1,15% | 93.832,00 |
| 18.12.2024 | 38,04 | 38,29 | 35,77 | 36,37 | -3,35% | 64.376,00 |
| 17.12.2024 | 37,37 | 38,00 | 37,18 | 37,63 | 0,99% | 75.250,00 |
| 16.12.2024 | 36,50 | 37,57 | 36,50 | 37,26 | 2,50% | 67.249,00 |
| 13.12.2024 | 36,28 | 36,60 | 35,89 | 36,35 | -0,87% | 74.280,00 |
| 12.12.2024 | 37,45 | 37,60 | 36,36 | 36,67 | -1,24% | 58.871,00 |
| 11.12.2024 | 37,66 | 37,86 | 37,08 | 37,13 | -0,48% | 40.710,00 |
| 10.12.2024 | 36,64 | 37,53 | 36,31 | 37,31 | 1,52% | 64.403,00 |
| 09.12.2024 | 36,10 | 37,85 | 36,10 | 36,75 | 1,58% | 77.445,00 |
| 06.12.2024 | 36,47 | 36,53 | 35,95 | 36,18 | 0,11% | 56.242,00 |
| 05.12.2024 | 36,39 | 36,83 | 35,99 | 36,14 | -1,20% | 47.892,00 |
| 04.12.2024 | 37,15 | 37,46 | 35,78 | 36,58 | -0,84% | 122.021,00 |
| 03.12.2024 | 37,12 | 37,34 | 36,61 | 36,89 | -1,36% | 51.203,00 |
| 02.12.2024 | 36,89 | 37,52 | 36,22 | 37,40 | 2,80% | 60.582,00 |
| 29.11.2024 | 36,87 | 37,00 | 36,38 | 36,38 | -0,68% | 26.009,00 |
| 27.11.2024 | 36,90 | 37,30 | 36,62 | 36,63 | -0,14% | 46.998,00 |
| 26.11.2024 | 37,20 | 38,03 | 36,47 | 36,68 | -0,46% | 69.716,00 |
| 25.11.2024 | 36,53 | 37,52 | 36,47 | 36,85 | 1,63% | 78.710,00 |
| 22.11.2024 | 36,31 | 36,42 | 35,72 | 36,26 | 2,75% | 58.136,00 |
| 20.11.2024 | 35,26 | 35,60 | 35,13 | 35,29 | -0,59% | 50.846,00 |
| 19.11.2024 | 35,53 | 35,96 | 35,20 | 35,50 | -0,92% | 54.896,00 |
| 18.11.2024 | 36,13 | 36,45 | 35,67 | 35,83 | -0,08% | 50.143,00 |
| 15.11.2024 | 36,98 | 37,00 | 35,82 | 35,86 | -2,34% | 49.291,00 |
| 14.11.2024 | 37,50 | 38,05 | 36,45 | 36,72 | -3,04% | 88.256,00 |
| 13.11.2024 | 39,94 | 40,15 | 37,78 | 37,87 | -4,51% | 56.062,00 |
| 12.11.2024 | 38,76 | 39,83 | 38,67 | 39,66 | 1,25% | 69.026,00 |
| 11.11.2024 | 39,00 | 39,76 | 38,17 | 39,17 | 0,49% | 69.966,00 |
| 08.11.2024 | 37,31 | 39,26 | 37,28 | 38,98 | 3,81% | 132.004,00 |
| 07.11.2024 | 38,00 | 38,00 | 35,58 | 37,55 | -14,83% | 214.682,00 |
| 06.11.2024 | 42,84 | 44,16 | 42,19 | 44,09 | 7,69% | 94.339,00 |
| 05.11.2024 | 40,00 | 40,98 | 40,00 | 40,94 | 1,89% | 49.005,00 |
| 04.11.2024 | 39,52 | 40,29 | 39,52 | 40,18 | 1,23% | 20.783,00 |
| 01.11.2024 | 40,00 | 40,22 | 39,35 | 39,69 | -0,30% | 32.016,00 |
| 31.10.2024 | 40,11 | 40,26 | 39,74 | 39,81 | -0,75% | 28.932,00 |
| 30.10.2024 | 40,00 | 40,98 | 40,00 | 40,11 | 0,12% | 19.539,00 |
| 29.10.2024 | 39,69 | 40,42 | 39,67 | 40,06 | 0,23% | 25.834,00 |
| 28.10.2024 | 39,42 | 40,38 | 39,15 | 39,97 | 2,51% | 28.605,00 |
| 25.10.2024 | 39,75 | 39,75 | 38,92 | 38,99 | -0,97% | 29.746,00 |
| 24.10.2024 | 39,90 | 40,22 | 39,23 | 39,37 | -1,06% | 27.570,00 |
| 23.10.2024 | 39,87 | 40,09 | 39,63 | 39,79 | -0,33% | 25.857,00 |
| 22.10.2024 | 40,25 | 40,25 | 39,79 | 39,92 | -1,53% | 23.815,00 |
| 21.10.2024 | 41,13 | 41,13 | 40,36 | 40,54 | -1,07% | 21.046,00 |
| 18.10.2024 | 41,61 | 42,14 | 40,76 | 40,98 | -1,23% | 19.837,00 |
| 17.10.2024 | 41,34 | 41,56 | 40,69 | 41,49 | 0,46% | 26.740,00 |
| 16.10.2024 | 41,33 | 41,89 | 40,93 | 41,30 | 0,88% | 31.026,00 |
| 15.10.2024 | 40,46 | 42,20 | 40,46 | 40,94 | 0,64% | 28.656,00 |
| 14.10.2024 | 40,59 | 40,83 | 40,50 | 40,68 | -0,42% | 17.864,00 |
| 11.10.2024 | 40,19 | 40,89 | 40,18 | 40,85 | 2,02% | 27.938,00 |
| 10.10.2024 | 39,94 | 40,21 | 39,75 | 40,04 | -0,82% | 25.333,00 |
| 09.10.2024 | 40,20 | 41,10 | 40,20 | 40,37 | 0,25% | 26.944,00 |
| 08.10.2024 | 40,83 | 41,24 | 40,13 | 40,27 | -1,37% | 35.777,00 |
| 07.10.2024 | 40,49 | 40,97 | 39,93 | 40,83 | 0,20% | 29.493,00 |
| 04.10.2024 | 41,09 | 41,09 | 40,46 | 40,75 | 0,59% | 22.376,00 |
| 03.10.2024 | 40,73 | 40,98 | 40,50 | 40,51 | -0,95% | 20.342,00 |
| 02.10.2024 | 40,45 | 41,04 | 40,45 | 40,90 | 0,42% | 26.985,00 |
| 01.10.2024 | 41,11 | 41,25 | 40,28 | 40,73 | -0,97% | 42.453,00 |
| 30.09.2024 | 41,08 | 41,59 | 40,87 | 41,13 | 0,34% | 34.457,00 |
| 27.09.2024 | 41,49 | 41,67 | 40,94 | 40,99 | -0,36% | 23.856,00 |
| 26.09.2024 | 41,08 | 41,31 | 40,76 | 41,14 | 1,01% | 27.148,00 |
| 25.09.2024 | 41,18 | 41,49 | 40,53 | 40,73 | -1,83% | 29.704,00 |
| 24.09.2024 | 41,19 | 41,76 | 40,98 | 41,49 | 0,58% | 26.074,00 |
| 23.09.2024 | 41,28 | 41,53 | 40,61 | 41,25 | -0,43% | 40.802,00 |
| 20.09.2024 | 41,41 | 41,64 | 40,70 | 41,43 | -0,53% | 115.501,00 |
| 19.09.2024 | 41,96 | 41,96 | 41,07 | 41,65 | 1,44% | 42.074,00 |
| 18.09.2024 | 40,69 | 41,76 | 40,37 | 41,06 | 1,16% | 44.283,00 |
| 17.09.2024 | 39,98 | 41,06 | 39,40 | 40,59 | 2,45% | 53.880,00 |
| 16.09.2024 | 39,49 | 39,68 | 39,02 | 39,62 | 0,87% | 43.535,00 |
| 13.09.2024 | 38,92 | 39,57 | 38,61 | 39,28 | 2,03% | 40.571,00 |
| 12.09.2024 | 38,54 | 38,85 | 38,23 | 38,50 | 0,71% | 26.581,00 |
| 11.09.2024 | 37,87 | 38,31 | 36,93 | 38,23 | 0,82% | 40.864,00 |
| 10.09.2024 | 38,28 | 38,50 | 37,73 | 37,92 | -1,66% | 57.916,00 |
| 09.09.2024 | 39,06 | 39,50 | 38,44 | 38,56 | -1,13% | 83.889,00 |
| 06.09.2024 | 40,96 | 41,41 | 38,69 | 39,00 | -5,29% | 84.600,00 |
| 05.09.2024 | 40,49 | 41,28 | 39,91 | 41,18 | 2,31% | 58.808,00 |
| 04.09.2024 | 39,91 | 40,39 | 39,15 | 40,25 | 1,18% | 55.934,00 |
| 03.09.2024 | 39,84 | 40,68 | 39,61 | 39,78 | -1,19% | 40.719,00 |
| 30.08.2024 | 40,31 | 40,33 | 39,67 | 40,26 | 0,83% | 30.332,00 |
| 29.08.2024 | 39,80 | 40,28 | 39,56 | 39,93 | 1,22% | 27.395,00 |
| 28.08.2024 | 39,70 | 39,70 | 39,15 | 39,45 | -0,75% | 23.732,00 |
| 27.08.2024 | 39,72 | 39,92 | 39,45 | 39,75 | -0,18% | 27.854,00 |
| 26.08.2024 | 40,31 | 40,31 | 39,57 | 39,82 | -0,55% | 37.386,00 |
| 23.08.2024 | 39,00 | 40,28 | 39,00 | 40,04 | 3,57% | 40.331,00 |
| 22.08.2024 | 39,16 | 39,19 | 38,17 | 38,66 | -1,53% | 68.665,00 |
| 21.08.2024 | 39,62 | 39,97 | 39,16 | 39,26 | -0,68% | 64.936,00 |
| 20.08.2024 | 39,35 | 39,56 | 38,60 | 39,53 | 0,56% | 74.914,00 |
| 19.08.2024 | 39,00 | 39,42 | 38,64 | 39,31 | 1,42% | 138.926,00 |
| 16.08.2024 | 39,22 | 39,69 | 38,73 | 38,76 | -1,10% | 112.422,00 |
| 15.08.2024 | 38,82 | 39,79 | 38,67 | 39,19 | 3,10% | 80.113,00 |
| 14.08.2024 | 38,21 | 38,27 | 37,28 | 38,01 | -0,68% | 108.947,00 |
| 13.08.2024 | 38,29 | 38,31 | 37,69 | 38,27 | 0,74% | 82.412,00 |
| 12.08.2024 | 38,72 | 38,81 | 37,82 | 37,99 | -0,91% | 74.610,00 |
| 09.08.2024 | 38,90 | 38,90 | 38,27 | 38,34 | -1,46% | 48.468,00 |
| 08.08.2024 | 38,99 | 39,04 | 38,02 | 38,91 | 1,38% | 83.753,00 |
| 07.08.2024 | 39,60 | 40,62 | 38,33 | 38,38 | -1,41% | 53.602,00 |
| 06.08.2024 | 39,92 | 40,16 | 38,88 | 38,93 | -2,48% | 55.428,00 |
| 05.08.2024 | 39,97 | 40,48 | 39,23 | 39,92 | -3,43% | 89.237,00 |
| 02.08.2024 | 41,57 | 42,10 | 40,60 | 41,34 | -3,48% | 127.107,00 |
| 01.08.2024 | 43,53 | 43,53 | 41,87 | 42,83 | -2,01% | 196.991,00 |
| 31.07.2024 | 43,29 | 44,46 | 42,85 | 43,71 | 1,53% | 63.833,00 |