14,180$
-3,93%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 14,78 | 14,93 | 14,04 | 14,18 | -3,93% | 143.885,00 |
| 19.11.2025 | 15,10 | 15,24 | 14,75 | 14,76 | -2,45% | 228.530,00 |
| 18.11.2025 | 14,55 | 15,27 | 14,26 | 15,13 | 3,21% | 211.752,00 |
| 17.11.2025 | 15,25 | 15,26 | 14,56 | 14,66 | -2,85% | 366.651,00 |
| 13.11.2025 | 15,14 | 15,29 | 14,85 | 15,09 | -0,40% | 143.167,00 |
| 12.11.2025 | 15,20 | 15,48 | 14,85 | 15,15 | -1,50% | 118.146,00 |
| 11.11.2025 | 14,93 | 15,42 | 14,66 | 15,38 | 3,15% | 175.007,00 |
| 10.11.2025 | 14,93 | 15,34 | 14,65 | 14,91 | 0,13% | 136.685,00 |
| 07.11.2025 | 15,68 | 15,74 | 14,78 | 14,89 | -6,35% | 215.517,00 |
| 06.11.2025 | 17,00 | 17,13 | 15,41 | 15,90 | -10,07% | 159.611,00 |
| 05.11.2025 | 16,91 | 17,86 | 16,76 | 17,68 | 5,11% | 172.769,00 |
| 04.11.2025 | 16,29 | 16,86 | 16,29 | 16,82 | 2,62% | 84.583,00 |
| 03.11.2025 | 17,03 | 17,03 | 16,31 | 16,39 | -3,47% | 83.383,00 |
| 31.10.2025 | 16,77 | 17,00 | 16,67 | 16,98 | 0,18% | 72.515,00 |
| 30.10.2025 | 16,75 | 17,00 | 16,60 | 16,95 | -0,06% | 77.323,00 |
| 29.10.2025 | 17,70 | 17,97 | 16,82 | 16,96 | -5,20% | 104.449,00 |
| 28.10.2025 | 18,10 | 18,21 | 17,67 | 17,89 | -0,83% | 113.862,00 |
| 27.10.2025 | 18,66 | 18,83 | 18,03 | 18,04 | -3,43% | 73.269,00 |
| 24.10.2025 | 19,13 | 19,52 | 18,61 | 18,68 | -1,53% | 52.109,00 |
| 23.10.2025 | 18,23 | 19,02 | 18,23 | 18,97 | 4,40% | 69.276,00 |
| 22.10.2025 | 19,21 | 19,38 | 18,02 | 18,17 | -5,51% | 71.790,00 |
| 21.10.2025 | 18,57 | 19,80 | 18,23 | 19,23 | 4,28% | 367.600,00 |
| 20.10.2025 | 17,88 | 18,52 | 17,88 | 18,44 | 4,48% | 68.661,00 |
| 17.10.2025 | 17,42 | 17,81 | 17,25 | 17,65 | 0,57% | 103.571,00 |
| 16.10.2025 | 17,90 | 17,96 | 17,46 | 17,55 | -0,96% | 74.464,00 |
| 15.10.2025 | 17,79 | 18,08 | 17,61 | 17,72 | 0,28% | 52.028,00 |
| 14.10.2025 | 17,15 | 17,91 | 17,15 | 17,67 | 0,57% | 45.072,00 |
| 13.10.2025 | 17,70 | 17,72 | 17,23 | 17,57 | 2,39% | 74.169,00 |
| 10.10.2025 | 17,81 | 18,05 | 17,06 | 17,16 | -4,29% | 92.717,00 |
| 09.10.2025 | 18,05 | 18,21 | 17,82 | 17,93 | -1,97% | 48.990,00 |
| 08.10.2025 | 18,02 | 18,32 | 18,01 | 18,29 | 1,27% | 47.233,00 |
| 07.10.2025 | 18,59 | 18,60 | 18,05 | 18,06 | -2,90% | 85.130,00 |
| 06.10.2025 | 19,65 | 19,74 | 18,59 | 18,60 | -2,67% | 74.166,00 |
| 02.10.2025 | 19,15 | 19,15 | 18,69 | 19,11 | 1,11% | 77.519,00 |
| 01.10.2025 | 19,04 | 19,34 | 18,01 | 18,90 | -2,63% | 129.036,00 |
| 30.09.2025 | 19,61 | 19,62 | 19,17 | 19,41 | -1,62% | 80.975,00 |
| 29.09.2025 | 20,25 | 20,44 | 19,64 | 19,73 | -2,28% | 103.402,00 |
| 26.09.2025 | 19,59 | 21,36 | 19,35 | 20,19 | 5,71% | 580.509,00 |
| 25.09.2025 | 19,54 | 19,54 | 18,97 | 19,10 | -2,05% | 57.300,00 |
| 24.09.2025 | 19,53 | 19,77 | 19,14 | 19,50 | 0,26% | 76.907,00 |
| 23.09.2025 | 19,96 | 20,25 | 19,38 | 19,45 | -3,52% | 103.190,00 |
| 22.09.2025 | 19,50 | 20,24 | 19,16 | 20,16 | 2,08% | 73.811,00 |
| 19.09.2025 | 19,99 | 20,05 | 19,68 | 19,75 | -1,00% | 190.242,00 |
| 18.09.2025 | 19,41 | 20,06 | 19,35 | 19,95 | 3,42% | 115.823,00 |
| 17.09.2025 | 19,62 | 20,07 | 19,24 | 19,29 | -0,92% | 119.593,00 |
| 16.09.2025 | 18,98 | 19,47 | 18,83 | 19,47 | 1,94% | 56.557,00 |
| 15.09.2025 | 18,79 | 19,22 | 18,79 | 19,10 | 0,47% | 62.438,00 |
| 12.09.2025 | 19,30 | 19,43 | 19,00 | 19,01 | -2,46% | 65.528,00 |
| 11.09.2025 | 18,54 | 19,50 | 18,48 | 19,49 | 5,41% | 79.030,00 |
| 10.09.2025 | 18,59 | 18,75 | 18,13 | 18,49 | -1,60% | 123.873,00 |
| 09.09.2025 | 19,14 | 19,14 | 18,76 | 18,79 | -2,08% | 61.210,00 |
| 08.09.2025 | 19,28 | 19,28 | 18,83 | 19,19 | -0,67% | 83.486,00 |
| 05.09.2025 | 18,76 | 19,67 | 18,76 | 19,32 | 0,10% | 81.459,00 |
| 04.09.2025 | 18,92 | 19,32 | 18,69 | 19,30 | 2,17% | 128.623,00 |
| 03.09.2025 | 19,58 | 19,93 | 18,85 | 18,89 | -3,57% | 164.133,00 |
| 02.09.2025 | 19,55 | 20,10 | 19,36 | 19,59 | 0,15% | 211.042,00 |
| 29.08.2025 | 19,65 | 19,92 | 19,09 | 19,56 | -0,61% | 827.457,00 |
| 28.08.2025 | 19,95 | 20,07 | 19,50 | 19,68 | 0,00% | 92.706,00 |
| 27.08.2025 | 19,53 | 19,75 | 19,49 | 19,68 | 0,72% | 41.113,00 |
| 26.08.2025 | 19,50 | 19,76 | 19,42 | 19,54 | 0,98% | 74.563,00 |
| 25.08.2025 | 19,50 | 19,94 | 19,34 | 19,35 | -3,10% | 87.553,00 |
| 22.08.2025 | 19,30 | 20,27 | 19,30 | 19,97 | 4,01% | 189.124,00 |
| 21.08.2025 | 18,95 | 19,31 | 18,91 | 19,20 | 1,53% | 92.397,00 |
| 20.08.2025 | 19,61 | 19,61 | 18,88 | 18,91 | -3,62% | 70.331,00 |
| 19.08.2025 | 19,47 | 19,94 | 18,91 | 19,62 | 1,40% | 128.213,00 |
| 18.08.2025 | 19,49 | 19,77 | 19,31 | 19,35 | 0,00% | 83.611,00 |
| 15.08.2025 | 19,62 | 19,71 | 19,32 | 19,35 | -1,33% | 173.541,00 |
| 14.08.2025 | 19,96 | 20,57 | 19,38 | 19,61 | -0,36% | 120.291,00 |
| 13.08.2025 | 19,22 | 19,92 | 19,07 | 19,68 | 2,71% | 175.394,00 |
| 12.08.2025 | 18,57 | 19,23 | 18,42 | 19,16 | 4,13% | 85.136,00 |
| 11.08.2025 | 18,83 | 18,83 | 18,32 | 18,40 | -2,39% | 73.514,00 |
| 08.08.2025 | 19,17 | 19,40 | 18,82 | 18,85 | -1,05% | 79.028,00 |
| 07.08.2025 | 19,76 | 19,86 | 18,89 | 19,05 | -1,96% | 118.830,00 |
| 06.08.2025 | 18,88 | 19,51 | 18,70 | 19,43 | 2,70% | 158.138,00 |
| 05.08.2025 | 18,65 | 19,16 | 18,56 | 18,92 | 2,10% | 129.082,00 |
| 04.08.2025 | 18,67 | 18,79 | 18,40 | 18,53 | -0,48% | 141.149,00 |
| 01.08.2025 | 19,47 | 19,77 | 18,58 | 18,62 | -5,53% | 145.816,00 |
| 31.07.2025 | 19,67 | 19,86 | 19,21 | 19,71 | 0,05% | 138.822,00 |
| 30.07.2025 | 20,20 | 20,33 | 19,58 | 19,70 | -2,18% | 186.840,00 |
| 29.07.2025 | 20,25 | 20,42 | 20,09 | 20,14 | -0,40% | 103.346,00 |
| 28.07.2025 | 20,53 | 20,80 | 20,21 | 20,22 | -0,69% | 82.928,00 |
| 25.07.2025 | 20,29 | 20,44 | 19,92 | 20,36 | -0,15% | 122.485,00 |
| 24.07.2025 | 20,90 | 20,90 | 20,10 | 20,39 | -2,07% | 112.119,00 |
| 23.07.2025 | 20,08 | 20,85 | 19,90 | 20,82 | 4,36% | 158.534,00 |
| 22.07.2025 | 19,71 | 20,23 | 19,69 | 19,95 | 1,37% | 175.480,00 |
| 21.07.2025 | 19,58 | 19,82 | 19,26 | 19,68 | 1,81% | 118.174,00 |
| 18.07.2025 | 19,63 | 20,29 | 19,17 | 19,33 | -3,30% | 137.279,00 |
| 17.07.2025 | 20,45 | 20,49 | 19,93 | 19,99 | -0,35% | 90.164,00 |
| 16.07.2025 | 19,81 | 20,07 | 19,62 | 20,06 | 2,03% | 146.469,00 |
| 15.07.2025 | 20,49 | 20,49 | 19,65 | 19,66 | -2,19% | 118.779,00 |
| 14.07.2025 | 19,58 | 20,43 | 19,49 | 20,10 | 1,16% | 109.487,00 |
| 11.07.2025 | 20,67 | 20,91 | 19,80 | 19,87 | -4,70% | 201.502,00 |
| 10.07.2025 | 20,86 | 21,27 | 20,69 | 20,85 | 0,14% | 100.861,00 |
| 09.07.2025 | 21,45 | 21,63 | 20,66 | 20,82 | -2,85% | 94.076,00 |
| 08.07.2025 | 21,41 | 22,16 | 21,30 | 21,43 | 0,70% | 129.758,00 |
| 07.07.2025 | 21,85 | 22,63 | 21,07 | 21,28 | -3,71% | 215.980,00 |
| 03.07.2025 | 22,26 | 22,44 | 21,14 | 22,10 | -8,56% | 467.756,00 |
| 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 |