22,100$
-8,56%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,26 | 22,44 | 21,14 | 22,10 | -8,56% | 467.428,00 |
| 02.07.2025 | 24,29 | 24,70 | 23,66 | 24,17 | 0,25% | 485.620,00 |
| 01.07.2025 | 22,66 | 24,70 | 22,28 | 24,11 | 5,65% | 128.907,00 |
| 30.06.2025 | 23,47 | 23,75 | 22,78 | 22,82 | -2,40% | 156.262,00 |
| 27.06.2025 | 23,40 | 24,06 | 23,33 | 23,38 | 0,34% | 120.543,00 |
| 26.06.2025 | 22,44 | 23,34 | 22,29 | 23,30 | 3,14% | 103.603,00 |
| 25.06.2025 | 22,80 | 23,01 | 22,33 | 22,59 | -1,70% | 63.085,00 |
| 24.06.2025 | 22,46 | 23,15 | 22,46 | 22,98 | 1,82% | 47.384,00 |
| 23.06.2025 | 22,75 | 22,75 | 22,26 | 22,57 | 1,35% | 45.302,00 |
| 20.06.2025 | 22,51 | 22,51 | 22,04 | 22,27 | 0,04% | 97.933,00 |
| 18.06.2025 | 22,84 | 23,06 | 22,04 | 22,26 | -2,58% | 66.853,00 |
| 17.06.2025 | 23,12 | 23,35 | 21,48 | 22,85 | -1,80% | 93.802,00 |
| 16.06.2025 | 22,69 | 23,60 | 22,69 | 23,27 | 2,78% | 86.058,00 |
| 13.06.2025 | 22,25 | 22,80 | 22,10 | 22,64 | -0,26% | 105.917,00 |
| 12.06.2025 | 22,48 | 22,74 | 22,12 | 22,70 | 0,40% | 62.844,00 |
| 11.06.2025 | 22,88 | 23,08 | 22,42 | 22,61 | -2,08% | 77.780,00 |
| 10.06.2025 | 23,00 | 23,33 | 22,75 | 23,09 | 0,39% | 58.854,00 |
| 09.06.2025 | 22,93 | 23,32 | 22,70 | 23,00 | 1,28% | 83.236,00 |
| 06.06.2025 | 22,74 | 22,91 | 22,47 | 22,71 | 1,79% | 56.196,00 |
| 05.06.2025 | 22,63 | 22,74 | 22,26 | 22,31 | -1,89% | 51.287,00 |
| 04.06.2025 | 22,77 | 23,08 | 22,61 | 22,74 | 0,31% | 46.207,00 |
| 03.06.2025 | 22,52 | 22,79 | 22,25 | 22,67 | 0,35% | 87.420,00 |
| 02.06.2025 | 23,48 | 23,49 | 22,55 | 22,59 | -3,38% | 94.198,00 |
| 30.05.2025 | 23,32 | 23,63 | 23,32 | 23,38 | -1,31% | 61.463,00 |
| 29.05.2025 | 23,72 | 23,82 | 23,50 | 23,69 | 0,72% | 51.734,00 |
| 28.05.2025 | 23,53 | 23,74 | 23,41 | 23,52 | -0,88% | 69.488,00 |
| 27.05.2025 | 23,32 | 23,86 | 23,18 | 23,73 | 3,76% | 52.473,00 |
| 23.05.2025 | 22,75 | 23,09 | 22,65 | 22,87 | -1,55% | 78.521,00 |
| 22.05.2025 | 22,86 | 23,46 | 22,78 | 23,23 | 1,31% | 61.528,00 |
| 21.05.2025 | 23,21 | 23,59 | 22,91 | 22,93 | -2,88% | 67.497,00 |
| 20.05.2025 | 23,78 | 24,05 | 23,50 | 23,61 | -0,25% | 73.342,00 |
| 19.05.2025 | 23,10 | 23,82 | 23,09 | 23,67 | 0,21% | 79.205,00 |
| 16.05.2025 | 23,57 | 23,81 | 23,10 | 23,62 | 0,04% | 91.945,00 |
| 15.05.2025 | 23,11 | 23,68 | 22,81 | 23,61 | 2,47% | 109.256,00 |
| 14.05.2025 | 23,26 | 23,41 | 22,77 | 23,04 | -0,65% | 119.729,00 |
| 13.05.2025 | 22,99 | 23,62 | 22,52 | 23,19 | 2,79% | 109.514,00 |
| 12.05.2025 | 22,22 | 22,65 | 21,62 | 22,56 | 6,92% | 92.576,00 |
| 09.05.2025 | 21,33 | 21,47 | 20,94 | 21,10 | -1,08% | 49.207,00 |
| 08.05.2025 | 20,77 | 21,79 | 20,74 | 21,33 | 5,23% | 80.156,00 |
| 07.05.2025 | 20,84 | 20,84 | 20,10 | 20,27 | -1,27% | 81.316,00 |
| 06.05.2025 | 20,58 | 20,99 | 20,50 | 20,53 | -1,58% | 58.328,00 |
| 05.05.2025 | 20,93 | 21,28 | 20,81 | 20,86 | -1,56% | 57.029,00 |
| 02.05.2025 | 20,86 | 21,27 | 20,67 | 21,19 | 2,91% | 90.397,00 |
| 01.05.2025 | 20,13 | 20,83 | 20,13 | 20,59 | 1,38% | 72.255,00 |
| 30.04.2025 | 20,39 | 20,58 | 20,06 | 20,31 | -2,26% | 69.770,00 |
| 29.04.2025 | 20,67 | 21,02 | 20,41 | 20,78 | 0,48% | 89.894,00 |
| 28.04.2025 | 20,77 | 21,06 | 20,25 | 20,68 | -0,48% | 104.379,00 |
| 25.04.2025 | 20,42 | 20,90 | 20,27 | 20,78 | 0,19% | 83.357,00 |
| 24.04.2025 | 20,39 | 20,78 | 20,36 | 20,74 | 2,07% | 101.280,00 |
| 23.04.2025 | 20,67 | 21,44 | 20,14 | 20,32 | 1,80% | 109.289,00 |
| 22.04.2025 | 19,88 | 20,16 | 19,40 | 19,96 | 0,60% | 106.056,00 |
| 21.04.2025 | 19,98 | 20,12 | 19,60 | 19,84 | -2,60% | 76.821,00 |
| 17.04.2025 | 20,22 | 20,71 | 19,98 | 20,37 | 0,84% | 106.302,00 |
| 16.04.2025 | 20,83 | 20,84 | 20,14 | 20,20 | -2,88% | 76.591,00 |
| 15.04.2025 | 20,57 | 21,00 | 20,18 | 20,80 | 2,31% | 118.536,00 |
| 14.04.2025 | 20,33 | 20,49 | 19,35 | 20,33 | 0,59% | 244.352,00 |
| 11.04.2025 | 19,78 | 21,05 | 19,05 | 20,21 | 2,90% | 196.192,00 |
| 10.04.2025 | 20,37 | 20,82 | 19,20 | 19,64 | -6,79% | 197.396,00 |
| 09.04.2025 | 19,44 | 21,71 | 18,94 | 21,07 | 6,85% | 335.695,00 |
| 08.04.2025 | 20,93 | 20,93 | 19,39 | 19,72 | -1,69% | 246.849,00 |
| 07.04.2025 | 19,86 | 21,32 | 19,04 | 20,06 | -2,86% | 301.731,00 |
| 04.04.2025 | 19,54 | 21,01 | 19,54 | 20,65 | 0,68% | 427.129,00 |
| 03.04.2025 | 23,00 | 23,11 | 20,00 | 20,51 | -26,46% | 733.999,00 |
| 02.04.2025 | 27,02 | 28,13 | 27,02 | 27,89 | -0,39% | 143.003,00 |
| 01.04.2025 | 27,71 | 28,39 | 27,45 | 28,00 | 1,38% | 182.217,00 |
| 31.03.2025 | 27,77 | 27,94 | 26,90 | 27,62 | -1,46% | 183.735,00 |
| 28.03.2025 | 28,07 | 28,18 | 27,14 | 28,03 | -0,25% | 244.916,00 |
| 27.03.2025 | 28,60 | 29,17 | 27,84 | 28,10 | -1,89% | 190.238,00 |
| 26.03.2025 | 29,01 | 29,31 | 27,91 | 28,64 | -1,14% | 189.718,00 |
| 25.03.2025 | 28,38 | 29,24 | 27,80 | 28,97 | 1,12% | 217.088,00 |
| 24.03.2025 | 28,96 | 29,52 | 28,61 | 28,65 | 0,56% | 131.444,00 |
| 21.03.2025 | 28,74 | 28,77 | 28,23 | 28,49 | -0,11% | 423.889,00 |
| 20.03.2025 | 28,63 | 28,98 | 28,21 | 28,52 | -1,66% | 178.600,00 |
| 19.03.2025 | 28,59 | 30,01 | 27,97 | 29,00 | -0,85% | 124.545,00 |
| 18.03.2025 | 29,90 | 30,19 | 29,07 | 29,25 | -2,66% | 90.331,00 |
| 17.03.2025 | 30,49 | 30,88 | 29,82 | 30,05 | -1,80% | 81.193,00 |
| 14.03.2025 | 30,01 | 30,64 | 29,93 | 30,60 | 2,55% | 102.996,00 |
| 13.03.2025 | 30,21 | 30,23 | 29,32 | 29,84 | -1,03% | 102.478,00 |
| 12.03.2025 | 31,09 | 31,28 | 30,12 | 30,15 | -2,62% | 109.985,00 |
| 11.03.2025 | 31,43 | 31,48 | 30,68 | 30,96 | -1,62% | 88.147,00 |
| 10.03.2025 | 31,32 | 32,55 | 31,28 | 31,47 | -1,10% | 83.931,00 |
| 07.03.2025 | 31,09 | 31,97 | 30,99 | 31,82 | 2,58% | 83.736,00 |
| 06.03.2025 | 30,92 | 31,22 | 30,76 | 31,02 | -0,51% | 97.138,00 |
| 05.03.2025 | 31,12 | 31,43 | 30,79 | 31,18 | 0,26% | 100.409,00 |
| 04.03.2025 | 30,59 | 31,28 | 30,42 | 31,10 | 0,10% | 86.307,00 |
| 03.03.2025 | 31,79 | 32,13 | 30,84 | 31,07 | -2,85% | 102.974,00 |
| 28.02.2025 | 31,56 | 32,12 | 30,75 | 31,98 | 0,72% | 304.305,00 |
| 27.02.2025 | 32,53 | 32,85 | 31,63 | 31,75 | -2,31% | 72.094,00 |
| 26.02.2025 | 32,87 | 33,38 | 32,32 | 32,50 | -0,82% | 66.353,00 |
| 25.02.2025 | 33,15 | 33,30 | 32,47 | 32,77 | -0,27% | 88.962,00 |
| 24.02.2025 | 32,90 | 33,22 | 32,61 | 32,86 | 0,18% | 73.705,00 |
| 21.02.2025 | 34,02 | 34,21 | 32,79 | 32,80 | -3,10% | 132.516,00 |
| 20.02.2025 | 34,52 | 34,54 | 33,19 | 33,85 | -1,54% | 135.832,00 |
| 19.02.2025 | 34,72 | 34,72 | 34,09 | 34,38 | -0,84% | 90.278,00 |
| 18.02.2025 | 34,75 | 34,75 | 34,25 | 34,67 | 0,00% | 98.777,00 |
| 14.02.2025 | 35,97 | 36,00 | 34,65 | 34,67 | -2,75% | 105.622,00 |
| 13.02.2025 | 36,30 | 36,55 | 35,64 | 35,65 | -1,46% | 73.997,00 |
| 12.02.2025 | 37,18 | 37,40 | 36,11 | 36,18 | -4,69% | 156.263,00 |
| 11.02.2025 | 38,46 | 38,46 | 37,34 | 37,96 | -2,04% | 200.642,00 |
| 10.02.2025 | 37,81 | 39,22 | 37,44 | 38,75 | 2,59% | 152.641,00 |