20,120$
2,50%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 19,99 | 20,56 | 19,84 | 20,12 | 2,50% | 95.265,00 |
| 18.08.2026 | 18,92 | 19,84 | 18,33 | 19,63 | 2,88% | 102.057,00 |
| 17.08.2026 | 20,06 | 20,06 | 19,00 | 19,08 | -5,78% | 45.726,00 |
| 14.08.2026 | 20,12 | 20,59 | 19,52 | 20,25 | 0,60% | 97.212,00 |
| 13.08.2026 | 20,80 | 20,80 | 19,82 | 20,13 | -2,66% | 62.728,00 |
| 12.08.2026 | 20,79 | 21,00 | 20,35 | 20,68 | -0,48% | 84.473,00 |
| 11.08.2026 | 21,41 | 21,67 | 20,49 | 20,78 | -3,12% | 56.041,00 |
| 10.08.2026 | 21,66 | 21,66 | 21,21 | 21,45 | -1,65% | 55.343,00 |
| 07.08.2026 | 21,23 | 21,91 | 21,21 | 21,81 | 1,82% | 71.116,00 |
| 06.08.2026 | 21,45 | 21,60 | 21,06 | 21,42 | -2,01% | 53.171,00 |
| 05.08.2026 | 21,60 | 21,90 | 20,84 | 21,86 | 1,20% | 89.004,00 |
| 04.08.2026 | 21,41 | 22,01 | 21,41 | 21,60 | 0,05% | 86.592,00 |
| 03.08.2026 | 21,42 | 22,18 | 20,80 | 21,59 | 0,65% | 84.105,00 |
| 31.07.2026 | 21,60 | 21,86 | 20,90 | 21,45 | -0,33% | 76.632,00 |
| 30.07.2026 | 20,86 | 22,04 | 20,51 | 21,52 | 1,80% | 129.777,00 |
| 29.07.2026 | 22,25 | 22,36 | 20,95 | 21,14 | -3,91% | 104.051,00 |
| 28.07.2026 | 22,00 | 22,50 | 21,38 | 22,00 | 1,38% | 68.127,00 |
| 27.07.2026 | 20,70 | 22,08 | 20,70 | 21,70 | 5,34% | 87.160,00 |
| 24.07.2026 | 20,84 | 21,29 | 20,50 | 20,60 | -1,29% | 45.795,00 |
| 23.07.2026 | 20,97 | 21,57 | 20,50 | 20,87 | -2,39% | 92.561,00 |
| 22.07.2026 | 20,50 | 21,53 | 20,50 | 21,38 | 4,24% | 87.437,00 |
| 21.07.2026 | 21,15 | 21,26 | 20,50 | 20,51 | -2,70% | 57.179,00 |
| 20.07.2026 | 20,28 | 21,18 | 18,80 | 21,08 | 3,94% | 89.529,00 |
| 17.07.2026 | 20,50 | 20,74 | 19,98 | 20,28 | -1,07% | 93.419,00 |
| 16.07.2026 | 20,46 | 20,80 | 20,32 | 20,50 | 1,64% | 74.296,00 |
| 15.07.2026 | 20,60 | 21,21 | 20,09 | 20,17 | -1,61% | 72.779,00 |
| 14.07.2026 | 20,47 | 20,93 | 20,47 | 20,50 | -0,05% | 60.648,00 |
| 13.07.2026 | 21,07 | 21,20 | 20,50 | 20,51 | -2,19% | 78.379,00 |
| 10.07.2026 | 20,90 | 21,15 | 20,45 | 20,97 | 1,26% | 73.028,00 |
| 09.07.2026 | 19,25 | 20,92 | 19,25 | 20,71 | 5,99% | 130.605,00 |
| 08.07.2026 | 21,45 | 21,71 | 19,52 | 19,54 | -9,91% | 132.197,00 |
| 07.07.2026 | 23,01 | 23,06 | 21,62 | 21,69 | -5,28% | 138.902,00 |
| 06.07.2026 | 21,67 | 23,36 | 21,61 | 22,90 | 5,14% | 141.583,00 |
| 02.07.2026 | 19,29 | 23,07 | 19,13 | 21,78 | -12,85% | 478.662,00 |
| 01.07.2026 | 24,91 | 26,81 | 24,91 | 24,99 | 1,88% | 253.201,00 |
| 30.06.2026 | 25,52 | 25,78 | 24,40 | 24,53 | -3,99% | 93.398,00 |
| 29.06.2026 | 24,97 | 25,70 | 24,30 | 25,55 | 2,86% | 211.700,00 |
| 26.06.2026 | 23,82 | 24,86 | 23,75 | 24,84 | 4,72% | 210.710,00 |
| 25.06.2026 | 23,71 | 23,99 | 22,50 | 23,72 | -0,13% | 122.730,00 |
| 24.06.2026 | 23,66 | 24,37 | 23,43 | 23,75 | 2,33% | 131.764,00 |
| 23.06.2026 | 23,17 | 24,15 | 22,62 | 23,21 | -0,56% | 83.535,00 |
| 22.06.2026 | 23,80 | 24,38 | 23,30 | 23,34 | -2,30% | 138.488,00 |
| 18.06.2026 | 23,42 | 24,20 | 23,27 | 23,89 | 2,01% | 163.895,00 |
| 17.06.2026 | 23,27 | 24,64 | 23,18 | 23,42 | 1,56% | 75.784,00 |
| 16.06.2026 | 23,43 | 24,49 | 22,90 | 23,06 | -2,70% | 54.880,00 |
| 15.06.2026 | 24,29 | 24,37 | 23,53 | 23,70 | -2,55% | 43.309,00 |
| 12.06.2026 | 24,69 | 25,50 | 24,19 | 24,32 | -1,94% | 67.218,00 |
| 11.06.2026 | 24,57 | 25,28 | 23,96 | 24,80 | 0,85% | 56.147,00 |
| 10.06.2026 | 23,95 | 25,26 | 23,95 | 24,59 | 2,72% | 78.598,00 |
| 09.06.2026 | 23,87 | 24,97 | 23,38 | 23,94 | -0,13% | 100.687,00 |
| 08.06.2026 | 24,14 | 24,75 | 23,74 | 23,97 | 0,17% | 45.962,00 |
| 05.06.2026 | 24,07 | 24,19 | 23,73 | 23,93 | 0,00% | 27.498,00 |
| 04.06.2026 | 23,62 | 24,29 | 23,26 | 23,93 | 2,70% | 48.811,00 |
| 03.06.2026 | 23,60 | 23,62 | 23,07 | 23,30 | -2,67% | 38.145,00 |
| 02.06.2026 | 23,83 | 24,23 | 23,20 | 23,94 | -0,91% | 34.381,00 |
| 01.06.2026 | 23,48 | 24,75 | 23,08 | 24,16 | 1,85% | 103.696,00 |
| 29.05.2026 | 24,27 | 24,39 | 23,43 | 23,72 | -1,25% | 60.789,00 |
| 28.05.2026 | 24,03 | 24,82 | 23,20 | 24,02 | 0,38% | 85.838,00 |
| 27.05.2026 | 23,57 | 24,40 | 23,43 | 23,93 | 1,83% | 86.341,00 |
| 26.05.2026 | 23,55 | 23,82 | 23,06 | 23,50 | -0,72% | 65.316,00 |
| 22.05.2026 | 22,47 | 23,70 | 22,47 | 23,67 | 5,58% | 61.138,00 |
| 21.05.2026 | 21,78 | 22,58 | 21,22 | 22,42 | 1,72% | 87.637,00 |
| 20.05.2026 | 21,26 | 22,12 | 20,47 | 22,04 | 2,99% | 74.278,00 |
| 19.05.2026 | 20,73 | 21,46 | 20,43 | 21,40 | 3,58% | 77.966,00 |
| 18.05.2026 | 20,54 | 21,02 | 20,34 | 20,66 | 0,83% | 44.509,00 |
| 15.05.2026 | 20,74 | 21,19 | 20,37 | 20,49 | -2,10% | 40.259,00 |
| 14.05.2026 | 21,49 | 21,66 | 20,07 | 20,93 | -1,64% | 105.078,00 |
| 13.05.2026 | 21,16 | 21,56 | 20,82 | 21,28 | -0,75% | 62.646,00 |
| 12.05.2026 | 22,06 | 22,06 | 20,94 | 21,44 | -2,50% | 60.934,00 |
| 11.05.2026 | 22,62 | 22,62 | 21,38 | 21,99 | -0,72% | 43.950,00 |
| 08.05.2026 | 22,49 | 23,18 | 21,67 | 22,15 | -1,77% | 56.624,00 |
| 07.05.2026 | 22,65 | 23,05 | 22,30 | 22,55 | 0,45% | 120.692,00 |
| 06.05.2026 | 22,83 | 22,83 | 21,63 | 22,45 | -0,40% | 78.248,00 |
| 05.05.2026 | 21,84 | 22,64 | 21,60 | 22,54 | 2,97% | 80.167,00 |
| 04.05.2026 | 21,22 | 22,50 | 21,14 | 21,89 | 1,91% | 93.396,00 |
| 01.05.2026 | 21,43 | 21,53 | 20,82 | 21,48 | 1,32% | 70.206,00 |
| 30.04.2026 | 21,45 | 21,73 | 20,73 | 21,20 | -1,99% | 79.530,00 |
| 29.04.2026 | 22,29 | 22,31 | 21,59 | 21,63 | -2,79% | 63.165,00 |
| 28.04.2026 | 21,73 | 22,55 | 21,11 | 22,25 | 4,56% | 78.796,00 |
| 27.04.2026 | 21,52 | 21,91 | 20,64 | 21,28 | -1,53% | 81.341,00 |
| 24.04.2026 | 21,55 | 22,48 | 21,26 | 21,61 | -1,14% | 46.267,00 |
| 23.04.2026 | 23,17 | 23,17 | 21,76 | 21,86 | -4,42% | 55.955,00 |
| 22.04.2026 | 23,46 | 23,62 | 22,60 | 22,87 | -1,68% | 79.358,00 |
| 21.04.2026 | 23,56 | 23,72 | 22,87 | 23,26 | -0,51% | 61.146,00 |
| 20.04.2026 | 23,58 | 24,15 | 22,75 | 23,38 | -0,85% | 73.672,00 |
| 17.04.2026 | 23,36 | 23,69 | 22,83 | 23,58 | 2,21% | 138.729,00 |
| 16.04.2026 | 23,39 | 23,44 | 22,65 | 23,07 | -0,77% | 99.783,00 |
| 15.04.2026 | 22,45 | 23,65 | 22,45 | 23,25 | 1,04% | 117.984,00 |
| 14.04.2026 | 22,60 | 23,09 | 22,37 | 23,01 | 1,19% | 157.063,00 |
| 13.04.2026 | 21,39 | 22,99 | 21,38 | 22,74 | 5,52% | 210.718,00 |
| 10.04.2026 | 21,49 | 21,68 | 20,65 | 21,55 | 0,23% | 172.473,00 |
| 09.04.2026 | 21,44 | 22,01 | 21,18 | 21,50 | -1,24% | 140.682,00 |
| 08.04.2026 | 23,43 | 23,43 | 21,64 | 21,77 | -1,14% | 167.178,00 |
| 07.04.2026 | 23,18 | 23,72 | 21,32 | 22,02 | -5,33% | 390.952,00 |
| 06.04.2026 | 23,21 | 24,38 | 21,70 | 23,26 | -0,26% | 536.899,00 |
| 02.04.2026 | 17,63 | 23,90 | 17,63 | 23,32 | 44,40% | 2.006.917,00 |
| 01.04.2026 | 15,86 | 16,19 | 15,40 | 16,15 | 2,28% | 129.220,00 |
| 31.03.2026 | 15,75 | 15,97 | 15,43 | 15,79 | 1,74% | 87.695,00 |
| 30.03.2026 | 15,37 | 15,55 | 14,92 | 15,52 | 1,50% | 70.388,00 |
| 27.03.2026 | 15,45 | 15,46 | 14,92 | 15,29 | -1,04% | 117.598,00 |