66,140$
0,49%
Echtzeit-Aktienkurs K12 Inc.
Bid:
Ask:
Aktienkurse zur K12 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 65,00 | 66,89 | 65,00 | 66,14 | 0,49% | 919.158,00 |
| 16.12.2025 | 64,34 | 67,75 | 64,01 | 65,82 | 2,99% | 1.948.179,00 |
| 15.12.2025 | 64,88 | 65,61 | 63,73 | 63,91 | -0,91% | 1.101.364,00 |
| 12.12.2025 | 63,21 | 65,30 | 63,09 | 64,50 | 1,72% | 1.152.586,00 |
| 11.12.2025 | 62,50 | 63,73 | 62,06 | 63,41 | 1,10% | 1.061.660,00 |
| 10.12.2025 | 61,86 | 62,80 | 61,15 | 62,72 | 1,23% | 1.592.171,00 |
| 09.12.2025 | 61,52 | 63,17 | 61,07 | 61,96 | 0,73% | 1.244.265,00 |
| 08.12.2025 | 62,54 | 62,84 | 61,13 | 61,51 | -1,87% | 1.078.062,00 |
| 05.12.2025 | 61,16 | 63,92 | 61,16 | 62,68 | 2,72% | 1.657.619,00 |
| 04.12.2025 | 61,47 | 61,86 | 60,62 | 61,02 | -0,31% | 1.095.640,00 |
| 03.12.2025 | 62,25 | 62,84 | 61,12 | 61,21 | -1,50% | 1.385.084,00 |
| 02.12.2025 | 63,33 | 64,05 | 62,09 | 62,14 | -0,77% | 1.378.239,00 |
| 01.12.2025 | 63,34 | 64,79 | 62,62 | 62,62 | -1,43% | 1.088.275,00 |
| 28.11.2025 | 63,70 | 64,58 | 63,46 | 63,53 | -0,42% | 522.010,00 |
| 26.11.2025 | 63,07 | 64,33 | 62,88 | 63,80 | 1,33% | 936.460,00 |
| 25.11.2025 | 63,36 | 64,12 | 62,92 | 62,96 | -0,33% | 1.312.522,00 |
| 24.11.2025 | 64,77 | 65,04 | 61,89 | 63,17 | -3,94% | 1.803.317,00 |
| 20.11.2025 | 65,95 | 67,63 | 65,58 | 65,76 | -0,11% | 1.865.648,00 |
| 19.11.2025 | 64,94 | 66,40 | 64,87 | 65,83 | 1,95% | 1.143.004,00 |
| 18.11.2025 | 62,72 | 65,07 | 62,66 | 64,57 | 2,92% | 1.323.403,00 |
| 17.11.2025 | 64,13 | 64,25 | 62,49 | 62,74 | -3,45% | 1.143.192,00 |
| 13.11.2025 | 65,63 | 67,10 | 64,40 | 64,98 | -0,96% | 1.453.805,00 |
| 12.11.2025 | 65,88 | 67,85 | 64,68 | 65,61 | -1,47% | 1.523.962,00 |
| 11.11.2025 | 65,00 | 66,92 | 63,86 | 66,59 | 2,15% | 2.303.216,00 |
| 10.11.2025 | 71,75 | 72,30 | 65,06 | 65,19 | -9,47% | 3.435.058,00 |
| 07.11.2025 | 69,48 | 72,23 | 69,48 | 72,01 | 1,97% | 2.245.865,00 |
| 06.11.2025 | 71,09 | 71,61 | 69,55 | 70,62 | -1,78% | 1.806.401,00 |
| 05.11.2025 | 71,25 | 73,16 | 71,21 | 71,90 | 1,17% | 2.175.610,00 |
| 04.11.2025 | 71,20 | 72,66 | 70,00 | 71,07 | -0,85% | 3.758.129,00 |
| 03.11.2025 | 70,37 | 72,21 | 68,14 | 71,68 | 5,35% | 3.915.061,00 |
| 31.10.2025 | 67,01 | 68,77 | 65,11 | 68,04 | 1,98% | 4.318.468,00 |
| 30.10.2025 | 69,60 | 73,45 | 66,45 | 66,72 | -4,75% | 7.500.469,00 |
| 29.10.2025 | 85,02 | 86,97 | 68,83 | 70,05 | -54,37% | 24.725.857,00 |
| 28.10.2025 | 152,03 | 155,06 | 151,41 | 153,53 | 0,58% | 935.839,00 |
| 27.10.2025 | 152,50 | 153,00 | 150,47 | 152,64 | 0,35% | 790.311,00 |
| 24.10.2025 | 152,78 | 154,95 | 151,00 | 152,11 | 0,11% | 450.933,00 |
| 23.10.2025 | 154,50 | 154,50 | 150,91 | 151,94 | -0,37% | 482.781,00 |
| 22.10.2025 | 152,80 | 154,57 | 150,20 | 152,51 | 0,12% | 474.674,00 |
| 21.10.2025 | 144,34 | 152,39 | 144,34 | 152,33 | 4,63% | 634.001,00 |
| 20.10.2025 | 145,78 | 147,73 | 144,56 | 145,59 | 0,44% | 3.001.199,00 |
| 17.10.2025 | 140,50 | 145,08 | 140,15 | 144,95 | 3,04% | 603.513,00 |
| 16.10.2025 | 145,72 | 145,76 | 137,69 | 140,68 | -3,81% | 960.662,00 |
| 15.10.2025 | 145,86 | 148,19 | 145,05 | 146,25 | -0,10% | 1.024.062,00 |
| 14.10.2025 | 144,60 | 146,43 | 143,67 | 146,40 | 0,97% | 345.772,00 |
| 13.10.2025 | 144,36 | 146,13 | 143,52 | 144,99 | 0,29% | 446.999,00 |
| 10.10.2025 | 144,60 | 148,37 | 143,98 | 144,57 | -0,16% | 454.370,00 |
| 09.10.2025 | 144,29 | 146,93 | 143,08 | 144,80 | -0,02% | 829.854,00 |
| 08.10.2025 | 142,55 | 145,58 | 140,34 | 144,83 | 3,45% | 647.266,00 |
| 07.10.2025 | 140,29 | 141,63 | 138,94 | 140,00 | -0,46% | 493.988,00 |
| 06.10.2025 | 142,04 | 142,47 | 139,62 | 140,65 | -3,16% | 611.017,00 |
| 02.10.2025 | 145,35 | 145,78 | 143,16 | 145,24 | 0,49% | 452.832,00 |
| 01.10.2025 | 148,71 | 149,53 | 143,93 | 144,53 | -2,96% | 613.951,00 |
| 30.09.2025 | 150,11 | 150,11 | 146,56 | 148,94 | -0,69% | 1.167.063,00 |
| 29.09.2025 | 149,28 | 152,14 | 148,36 | 149,97 | 1,09% | 1.213.178,00 |
| 26.09.2025 | 147,46 | 149,43 | 146,09 | 148,36 | 0,51% | 645.561,00 |
| 25.09.2025 | 144,03 | 147,69 | 143,00 | 147,61 | 2,07% | 1.022.502,00 |
| 24.09.2025 | 142,59 | 145,18 | 142,53 | 144,61 | 1,64% | 644.196,00 |
| 23.09.2025 | 144,00 | 144,78 | 141,61 | 142,28 | -1,24% | 1.025.831,00 |
| 22.09.2025 | 142,13 | 145,28 | 142,11 | 144,07 | 1,67% | 663.628,00 |
| 19.09.2025 | 141,84 | 142,72 | 140,21 | 141,71 | 0,60% | 1.120.608,00 |
| 18.09.2025 | 139,57 | 142,30 | 137,08 | 140,87 | 1,68% | 744.989,00 |
| 17.09.2025 | 140,51 | 140,71 | 137,27 | 138,54 | -0,55% | 974.761,00 |
| 16.09.2025 | 140,60 | 141,40 | 136,18 | 139,31 | -0,32% | 1.585.759,00 |
| 15.09.2025 | 158,40 | 158,40 | 135,51 | 139,76 | -11,75% | 3.150.050,00 |
| 12.09.2025 | 161,00 | 161,81 | 158,07 | 158,36 | -1,69% | 414.091,00 |
| 11.09.2025 | 158,77 | 161,64 | 157,85 | 161,08 | 1,94% | 482.663,00 |
| 10.09.2025 | 166,23 | 166,93 | 157,33 | 158,02 | -4,87% | 896.697,00 |
| 09.09.2025 | 164,70 | 166,50 | 163,35 | 166,11 | 1,03% | 564.417,00 |
| 08.09.2025 | 161,18 | 164,59 | 159,26 | 164,42 | 2,30% | 450.952,00 |
| 05.09.2025 | 162,91 | 163,70 | 157,20 | 160,73 | -0,93% | 547.133,00 |
| 04.09.2025 | 160,06 | 164,49 | 159,85 | 162,24 | 1,54% | 392.761,00 |
| 03.09.2025 | 161,88 | 162,62 | 158,36 | 159,78 | -1,22% | 402.481,00 |
| 02.09.2025 | 160,58 | 163,15 | 159,50 | 161,75 | -0,88% | 528.899,00 |
| 29.08.2025 | 166,48 | 166,91 | 162,16 | 163,19 | -1,49% | 634.178,00 |
| 28.08.2025 | 169,08 | 169,08 | 165,50 | 165,66 | -2,44% | 585.057,00 |
| 27.08.2025 | 170,00 | 171,17 | 169,35 | 169,81 | 0,01% | 373.703,00 |
| 26.08.2025 | 165,82 | 170,88 | 165,23 | 169,79 | 2,06% | 538.377,00 |
| 25.08.2025 | 166,15 | 167,66 | 164,76 | 166,37 | 0,73% | 1.164.891,00 |
| 22.08.2025 | 168,60 | 169,87 | 164,49 | 165,17 | -1,55% | 721.184,00 |
| 21.08.2025 | 164,00 | 168,00 | 163,16 | 167,77 | 2,72% | 560.804,00 |
| 20.08.2025 | 163,53 | 164,34 | 161,89 | 163,33 | -0,18% | 510.008,00 |
| 19.08.2025 | 163,05 | 164,41 | 160,71 | 163,62 | 0,61% | 492.842,00 |
| 18.08.2025 | 159,94 | 164,08 | 159,94 | 162,63 | 1,52% | 713.720,00 |
| 15.08.2025 | 157,99 | 160,67 | 157,13 | 160,19 | 1,98% | 543.224,00 |
| 14.08.2025 | 157,85 | 160,10 | 155,27 | 157,08 | -0,80% | 494.800,00 |
| 13.08.2025 | 157,29 | 159,05 | 155,12 | 158,35 | 0,62% | 990.177,00 |
| 12.08.2025 | 151,08 | 157,38 | 150,09 | 157,38 | 4,62% | 856.464,00 |
| 11.08.2025 | 149,34 | 151,15 | 145,70 | 150,43 | 0,66% | 718.004,00 |
| 08.08.2025 | 145,45 | 152,52 | 145,45 | 149,45 | 3,75% | 990.752,00 |
| 07.08.2025 | 147,70 | 147,71 | 140,53 | 144,05 | -2,88% | 1.276.440,00 |
| 06.08.2025 | 149,00 | 161,31 | 145,95 | 148,32 | 15,67% | 2.355.865,00 |
| 05.08.2025 | 130,04 | 131,36 | 127,84 | 128,23 | -1,60% | 797.421,00 |
| 04.08.2025 | 129,91 | 131,41 | 129,19 | 130,31 | 0,81% | 564.501,00 |
| 01.08.2025 | 129,39 | 131,18 | 128,34 | 129,26 | 0,80% | 504.814,00 |
| 31.07.2025 | 128,57 | 130,93 | 127,13 | 128,23 | -0,71% | 456.354,00 |
| 30.07.2025 | 128,66 | 129,83 | 127,97 | 129,15 | 0,46% | 684.309,00 |
| 29.07.2025 | 129,00 | 130,44 | 128,00 | 128,56 | 0,11% | 561.126,00 |
| 28.07.2025 | 130,39 | 130,49 | 126,89 | 128,42 | -1,17% | 590.990,00 |
| 25.07.2025 | 129,19 | 130,83 | 129,13 | 129,94 | 0,56% | 344.230,00 |
| 24.07.2025 | 130,88 | 130,88 | 128,86 | 129,21 | -1,16% | 420.292,00 |