24,530$
-3,99%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 15,01 | 15,96 | 15,01 | 15,45 | 2,25% | 105.334,00 |
| 25.03.2026 | 14,53 | 15,15 | 14,31 | 15,11 | 6,18% | 204.101,00 |
| 24.03.2026 | 13,30 | 14,31 | 13,24 | 14,23 | 4,71% | 210.644,00 |
| 23.03.2026 | 12,30 | 13,61 | 12,24 | 13,59 | 11,48% | 310.718,00 |
| 20.03.2026 | 11,84 | 12,37 | 11,72 | 12,19 | 2,27% | 477.423,00 |
| 19.03.2026 | 11,70 | 11,99 | 11,39 | 11,92 | 2,41% | 93.616,00 |
| 18.03.2026 | 11,99 | 12,25 | 11,60 | 11,64 | -3,64% | 83.439,00 |
| 17.03.2026 | 12,29 | 12,42 | 11,73 | 12,08 | 0,75% | 344.916,00 |
| 16.03.2026 | 11,68 | 12,10 | 11,42 | 11,99 | 3,90% | 111.479,00 |
| 13.03.2026 | 11,68 | 11,74 | 11,16 | 11,54 | -1,11% | 500.244,00 |
| 12.03.2026 | 11,80 | 11,94 | 11,61 | 11,67 | -0,85% | 150.457,00 |
| 11.03.2026 | 11,79 | 11,86 | 11,28 | 11,77 | -0,42% | 298.706,00 |
| 10.03.2026 | 12,03 | 12,45 | 11,62 | 11,82 | -2,39% | 169.982,00 |
| 09.03.2026 | 11,86 | 12,20 | 11,49 | 12,11 | -1,86% | 201.039,00 |
| 06.03.2026 | 12,67 | 12,79 | 12,17 | 12,34 | -4,19% | 103.140,00 |
| 05.03.2026 | 12,64 | 13,09 | 12,56 | 12,88 | 0,70% | 123.673,00 |
| 04.03.2026 | 12,61 | 13,02 | 12,56 | 12,79 | 0,24% | 124.436,00 |
| 03.03.2026 | 12,55 | 12,95 | 12,25 | 12,76 | -0,39% | 137.080,00 |
| 02.03.2026 | 12,77 | 13,13 | 12,77 | 12,81 | -1,61% | 94.839,00 |
| 27.02.2026 | 13,43 | 13,43 | 12,95 | 13,02 | -3,20% | 147.641,00 |
| 26.02.2026 | 13,76 | 14,06 | 13,21 | 13,45 | -1,68% | 153.129,00 |
| 25.02.2026 | 14,15 | 14,97 | 13,41 | 13,68 | 0,37% | 150.593,00 |
| 24.02.2026 | 13,73 | 14,17 | 13,10 | 13,63 | -0,73% | 238.755,00 |
| 23.02.2026 | 14,78 | 15,10 | 13,57 | 13,73 | -7,98% | 254.762,00 |
| 20.02.2026 | 16,08 | 16,09 | 14,83 | 14,92 | -7,79% | 287.731,00 |
| 19.02.2026 | 16,81 | 16,81 | 16,01 | 16,18 | -4,37% | 104.611,00 |
| 18.02.2026 | 17,46 | 17,85 | 16,75 | 16,92 | -2,87% | 140.967,00 |
| 17.02.2026 | 17,85 | 17,85 | 17,34 | 17,42 | -1,91% | 54.242,00 |
| 13.02.2026 | 18,21 | 18,92 | 17,76 | 17,76 | -1,61% | 81.592,00 |
| 12.02.2026 | 18,00 | 18,80 | 17,79 | 18,05 | -3,73% | 105.568,00 |
| 11.02.2026 | 19,45 | 19,45 | 18,44 | 18,75 | -3,50% | 75.413,00 |
| 10.02.2026 | 19,60 | 20,13 | 19,43 | 19,43 | -0,92% | 91.392,00 |
| 09.02.2026 | 19,50 | 19,82 | 19,18 | 19,61 | 0,62% | 70.179,00 |
| 06.02.2026 | 18,99 | 19,82 | 18,98 | 19,49 | 2,96% | 90.914,00 |
| 05.02.2026 | 19,70 | 19,81 | 18,42 | 18,93 | -4,30% | 122.123,00 |