14,830$
-1,79%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,21 | 15,23 | 14,51 | 14,83 | -1,79% | 56.931,00 |
| 11.11.2026 | 15,13 | 15,39 | 14,50 | 15,10 | 1,82% | 89.574,00 |
| 10.11.2026 | 15,31 | 15,65 | 14,82 | 14,83 | -4,26% | 156.430,00 |
| 09.11.2026 | 16,33 | 16,33 | 15,41 | 15,49 | -4,09% | 143.974,00 |
| 06.11.2026 | 16,21 | 16,83 | 15,92 | 16,15 | -0,06% | 182.937,00 |
| 05.11.2026 | 17,18 | 17,75 | 15,87 | 16,16 | -6,75% | 78.846,00 |
| 04.11.2026 | 17,51 | 18,09 | 17,28 | 17,33 | 0,93% | 56.451,00 |
| 03.11.2026 | 17,46 | 17,91 | 16,84 | 17,17 | -1,04% | 60.658,00 |
| 02.11.2026 | 18,37 | 18,40 | 17,29 | 17,35 | -4,14% | 76.083,00 |
| 30.10.2026 | 18,13 | 18,47 | 18,04 | 18,10 | -1,95% | 42.322,00 |
| 29.10.2026 | 18,20 | 18,88 | 18,20 | 18,46 | 0,38% | 30.444,00 |
| 28.10.2026 | 18,14 | 18,99 | 18,01 | 18,39 | 0,38% | 66.582,00 |
| 27.10.2026 | 18,69 | 18,69 | 17,72 | 18,32 | -1,45% | 62.378,00 |
| 26.10.2026 | 18,32 | 19,14 | 18,32 | 18,59 | -0,48% | 35.998,00 |
| 23.10.2026 | 18,53 | 18,72 | 18,36 | 18,68 | -1,32% | 47.268,00 |
| 22.10.2026 | 18,43 | 18,93 | 18,43 | 18,93 | 5,93% | 27.004,00 |
| 21.10.2026 | 18,39 | 18,39 | 17,72 | 17,87 | -2,03% | 59.778,00 |
| 20.10.2026 | 17,93 | 18,44 | 17,93 | 18,24 | 1,79% | 30.641,00 |
| 19.10.2026 | 17,95 | 18,07 | 17,71 | 17,92 | -0,17% | 44.978,00 |
| 16.10.2026 | 18,40 | 18,69 | 17,71 | 17,95 | -1,16% | 39.770,00 |
| 15.10.2026 | 18,49 | 18,63 | 18,00 | 18,16 | -1,04% | 40.488,00 |
| 14.10.2026 | 18,46 | 18,46 | 17,96 | 18,35 | -1,45% | 41.754,00 |
| 13.10.2026 | 18,83 | 19,21 | 18,53 | 18,62 | -0,27% | 60.291,00 |
| 12.10.2026 | 18,03 | 18,90 | 17,66 | 18,67 | 2,87% | 55.040,00 |
| 09.10.2026 | 18,18 | 18,51 | 18,00 | 18,15 | -0,55% | 68.062,00 |
| 08.10.2026 | 18,06 | 18,56 | 17,98 | 18,25 | 1,11% | 60.334,00 |
| 07.10.2026 | 17,37 | 18,28 | 17,16 | 18,05 | 3,44% | 56.572,00 |
| 06.10.2026 | 17,53 | 17,81 | 17,20 | 17,45 | 0,58% | 30.820,00 |
| 05.10.2026 | 17,12 | 17,48 | 17,12 | 17,35 | 0,12% | 40.101,00 |
| 02.10.2026 | 17,66 | 17,84 | 17,20 | 17,33 | -0,63% | 44.921,00 |
| 01.10.2026 | 17,12 | 17,52 | 16,97 | 17,44 | 1,99% | 52.742,00 |
| 30.09.2026 | 16,92 | 17,18 | 16,80 | 17,10 | 1,54% | 59.415,00 |
| 29.09.2026 | 16,86 | 16,97 | 16,37 | 16,84 | -0,65% | 42.401,00 |
| 28.09.2026 | 17,11 | 17,11 | 16,79 | 16,95 | -2,08% | 42.865,00 |
| 25.09.2026 | 17,18 | 17,39 | 17,18 | 17,31 | 0,23% | 33.673,00 |
| 24.09.2026 | 17,29 | 17,40 | 16,88 | 17,27 | 0,41% | 60.253,00 |
| 23.09.2026 | 17,39 | 17,39 | 17,14 | 17,20 | -2,05% | 30.984,00 |
| 22.09.2026 | 17,76 | 17,76 | 17,22 | 17,56 | 0,11% | 90.056,00 |
| 21.09.2026 | 17,40 | 17,64 | 17,07 | 17,54 | 1,56% | 58.191,00 |
| 18.09.2026 | 17,57 | 17,62 | 17,07 | 17,27 | -1,43% | 100.738,00 |
| 17.09.2026 | 17,90 | 17,94 | 17,28 | 17,52 | -1,63% | 53.181,00 |
| 16.09.2026 | 18,01 | 18,14 | 17,52 | 17,81 | -1,06% | 36.608,00 |
| 15.09.2026 | 18,24 | 18,24 | 17,82 | 18,00 | -1,32% | 57.076,00 |
| 14.09.2026 | 17,97 | 18,45 | 17,70 | 18,24 | 1,56% | 69.236,00 |
| 11.09.2026 | 18,07 | 18,25 | 17,91 | 17,96 | 0,28% | 48.901,00 |
| 10.09.2026 | 18,02 | 18,28 | 17,81 | 17,91 | -1,59% | 62.008,00 |
| 09.09.2026 | 18,81 | 19,47 | 18,00 | 18,20 | -3,24% | 69.876,00 |
| 08.09.2026 | 19,19 | 19,48 | 18,52 | 18,81 | -1,10% | 82.010,00 |
| 04.09.2026 | 18,26 | 19,10 | 18,21 | 19,02 | 3,37% | 64.339,00 |
| 03.09.2026 | 19,19 | 19,19 | 18,01 | 18,40 | -2,49% | 86.237,00 |
| 02.09.2026 | 19,37 | 19,82 | 18,51 | 18,87 | -3,28% | 141.064,00 |
| 01.09.2026 | 20,22 | 20,22 | 19,43 | 19,51 | -4,13% | 45.813,00 |
| 31.08.2026 | 20,49 | 20,53 | 20,13 | 20,35 | -0,10% | 47.164,00 |
| 28.08.2026 | 20,52 | 20,72 | 20,31 | 20,37 | 0,10% | 35.003,00 |
| 27.08.2026 | 20,27 | 20,60 | 20,08 | 20,35 | 1,40% | 49.214,00 |
| 26.08.2026 | 20,35 | 20,47 | 20,02 | 20,07 | -1,71% | 47.921,00 |
| 25.08.2026 | 20,71 | 20,84 | 20,13 | 20,42 | -0,78% | 34.727,00 |
| 24.08.2026 | 20,26 | 20,85 | 20,01 | 20,58 | 1,43% | 69.145,00 |
| 21.08.2026 | 20,03 | 20,51 | 19,88 | 20,29 | 1,40% | 58.727,00 |
| 20.08.2026 | 20,04 | 20,20 | 19,74 | 20,01 | -0,55% | 54.783,00 |
| 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 |