98,440$
1,57%
Echtzeit-Aktienkurs K12 Inc.
Bid:
Ask:
Aktienkurse zur K12 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 98,00 | 99,12 | 97,60 | 98,44 | 1,57% | 1.039.136,00 |
| 16.04.2026 | 94,51 | 97,53 | 94,51 | 96,92 | 3,10% | 967.221,00 |
| 15.04.2026 | 94,00 | 94,86 | 93,50 | 94,01 | 0,51% | 584.607,00 |
| 14.04.2026 | 92,01 | 93,84 | 91,57 | 93,53 | 1,80% | 630.198,00 |
| 13.04.2026 | 89,48 | 92,75 | 89,48 | 91,88 | 1,85% | 611.765,00 |
| 10.04.2026 | 90,38 | 90,58 | 87,93 | 90,21 | -0,19% | 518.760,00 |
| 09.04.2026 | 89,54 | 91,86 | 89,16 | 90,38 | 0,62% | 468.108,00 |
| 08.04.2026 | 91,50 | 92,46 | 89,61 | 89,82 | 0,98% | 657.492,00 |
| 07.04.2026 | 89,86 | 90,73 | 87,66 | 88,95 | -0,49% | 366.952,00 |
| 06.04.2026 | 89,13 | 90,12 | 88,09 | 89,39 | -0,28% | 342.534,00 |
| 02.04.2026 | 88,00 | 90,00 | 86,77 | 89,64 | 0,88% | 446.626,00 |
| 01.04.2026 | 88,12 | 88,92 | 86,71 | 88,86 | 0,78% | 686.701,00 |
| 31.03.2026 | 84,61 | 89,00 | 84,51 | 88,17 | 4,75% | 712.140,00 |
| 30.03.2026 | 86,89 | 87,07 | 82,58 | 84,17 | -1,68% | 999.098,00 |
| 27.03.2026 | 87,50 | 87,99 | 84,60 | 85,61 | -2,56% | 731.084,00 |
| 26.03.2026 | 88,16 | 89,42 | 86,80 | 87,86 | -0,84% | 362.164,00 |
| 25.03.2026 | 87,30 | 88,83 | 85,60 | 88,60 | 2,06% | 488.668,00 |
| 24.03.2026 | 86,38 | 88,10 | 85,69 | 86,81 | -0,60% | 510.294,00 |
| 23.03.2026 | 86,33 | 87,52 | 85,52 | 87,33 | 2,67% | 594.248,00 |
| 20.03.2026 | 86,68 | 87,14 | 84,10 | 85,06 | -2,69% | 2.119.566,00 |
| 19.03.2026 | 86,26 | 88,59 | 85,98 | 87,41 | 0,46% | 671.292,00 |
| 18.03.2026 | 86,78 | 89,48 | 86,01 | 87,01 | -0,08% | 1.063.129,00 |
| 17.03.2026 | 83,91 | 87,19 | 83,22 | 87,08 | 4,95% | 1.190.368,00 |
| 16.03.2026 | 83,03 | 84,73 | 81,41 | 82,97 | -1,65% | 698.417,00 |
| 13.03.2026 | 85,07 | 85,32 | 83,57 | 84,36 | 0,61% | 458.334,00 |
| 12.03.2026 | 84,08 | 85,65 | 83,60 | 83,85 | -1,63% | 481.180,00 |
| 11.03.2026 | 84,60 | 85,37 | 83,54 | 85,24 | 0,76% | 998.672,00 |
| 10.03.2026 | 85,34 | 85,56 | 82,91 | 84,60 | -0,83% | 971.149,00 |
| 09.03.2026 | 84,90 | 85,69 | 83,75 | 85,31 | -1,75% | 552.551,00 |
| 06.03.2026 | 85,51 | 87,09 | 83,93 | 86,83 | 0,59% | 903.386,00 |
| 05.03.2026 | 86,65 | 87,12 | 84,27 | 86,32 | -0,43% | 941.731,00 |
| 04.03.2026 | 86,14 | 86,82 | 83,71 | 86,69 | 0,05% | 921.820,00 |
| 03.03.2026 | 85,63 | 87,64 | 83,46 | 86,65 | 0,78% | 1.078.659,00 |
| 02.03.2026 | 83,28 | 86,11 | 83,05 | 85,98 | 1,90% | 661.612,00 |
| 27.02.2026 | 85,05 | 85,39 | 83,11 | 84,38 | -1,72% | 636.786,00 |
| 26.02.2026 | 85,00 | 87,54 | 84,56 | 85,86 | 1,95% | 1.132.658,00 |
| 25.02.2026 | 82,76 | 84,42 | 80,99 | 84,22 | 1,67% | 676.330,00 |
| 24.02.2026 | 80,44 | 84,05 | 80,44 | 82,84 | 0,31% | 626.222,00 |
| 20.02.2026 | 82,76 | 83,76 | 81,90 | 82,58 | -0,43% | 518.612,00 |
| 19.02.2026 | 84,03 | 84,82 | 81,25 | 82,94 | -1,55% | 620.971,00 |
| 18.02.2026 | 84,34 | 84,83 | 82,85 | 84,25 | 0,56% | 868.793,00 |
| 17.02.2026 | 85,24 | 86,91 | 82,76 | 83,78 | -1,31% | 599.784,00 |
| 13.02.2026 | 83,82 | 85,31 | 83,00 | 84,89 | 0,52% | 690.702,00 |
| 12.02.2026 | 85,96 | 86,72 | 82,62 | 84,45 | -1,65% | 1.237.920,00 |
| 11.02.2026 | 88,11 | 88,70 | 85,03 | 85,87 | -2,54% | 739.680,00 |
| 10.02.2026 | 87,47 | 90,74 | 86,78 | 88,11 | 0,69% | 1.302.132,00 |
| 09.02.2026 | 87,25 | 87,60 | 83,17 | 87,51 | -0,36% | 1.504.174,00 |
| 06.02.2026 | 86,72 | 88,99 | 86,27 | 87,83 | 1,62% | 1.107.527,00 |
| 05.02.2026 | 86,44 | 89,17 | 85,89 | 86,43 | -0,02% | 1.420.423,00 |
| 04.02.2026 | 86,26 | 88,49 | 85,26 | 86,45 | 0,79% | 1.851.023,00 |
| 03.02.2026 | 85,05 | 87,18 | 82,92 | 85,77 | -0,91% | 1.998.368,00 |
| 02.02.2026 | 84,85 | 89,45 | 84,85 | 86,56 | 2,32% | 2.494.484,00 |
| 30.01.2026 | 84,37 | 85,92 | 82,54 | 84,60 | 0,67% | 1.996.662,00 |
| 29.01.2026 | 80,73 | 84,41 | 77,80 | 84,04 | 1,56% | 2.740.039,00 |
| 28.01.2026 | 89,90 | 92,46 | 82,69 | 82,75 | 14,25% | 6.702.757,00 |
| 27.01.2026 | 71,44 | 72,63 | 69,50 | 72,43 | 1,16% | 1.522.168,00 |
| 26.01.2026 | 73,89 | 73,89 | 71,60 | 71,60 | -1,82% | 1.665.345,00 |
| 22.01.2026 | 71,70 | 73,20 | 71,70 | 72,93 | 1,84% | 1.046.490,00 |
| 21.01.2026 | 69,17 | 71,66 | 68,92 | 71,61 | 3,18% | 1.267.539,00 |
| 20.01.2026 | 69,70 | 70,39 | 68,82 | 69,40 | -0,44% | 1.038.038,00 |
| 16.01.2026 | 69,50 | 70,45 | 68,55 | 69,71 | -0,11% | 795.420,00 |
| 15.01.2026 | 70,44 | 71,17 | 69,59 | 69,79 | -0,84% | 660.489,00 |
| 14.01.2026 | 69,30 | 70,88 | 68,87 | 70,38 | 1,96% | 1.019.086,00 |
| 13.01.2026 | 69,82 | 69,93 | 67,29 | 69,03 | 0,07% | 641.073,00 |
| 12.01.2026 | 69,65 | 70,19 | 67,87 | 68,98 | -1,68% | 1.030.513,00 |
| 09.01.2026 | 69,23 | 70,37 | 67,23 | 70,16 | 1,34% | 1.297.417,00 |
| 08.01.2026 | 67,50 | 69,55 | 67,50 | 69,23 | 2,11% | 940.535,00 |
| 07.01.2026 | 68,35 | 68,45 | 66,67 | 67,80 | -0,79% | 1.021.439,00 |
| 06.01.2026 | 68,01 | 69,84 | 67,79 | 68,34 | 1,09% | 1.136.666,00 |
| 05.01.2026 | 64,35 | 69,58 | 63,42 | 67,60 | 4,63% | 2.235.232,00 |
| 02.01.2026 | 65,22 | 65,30 | 64,18 | 64,61 | -0,49% | 596.858,00 |
| 31.12.2025 | 65,28 | 65,47 | 64,86 | 64,93 | -0,89% | 642.096,00 |
| 30.12.2025 | 66,45 | 66,65 | 65,50 | 65,51 | -1,62% | 833.452,00 |
| 29.12.2025 | 66,27 | 66,64 | 65,29 | 66,59 | 0,57% | 745.806,00 |
| 26.12.2025 | 65,93 | 66,46 | 65,40 | 66,21 | 0,39% | 483.846,00 |
| 24.12.2025 | 65,22 | 66,26 | 65,13 | 65,95 | 0,76% | 402.432,00 |
| 23.12.2025 | 66,49 | 66,78 | 65,00 | 65,45 | -1,13% | 1.489.376,00 |
| 22.12.2025 | 65,85 | 66,41 | 65,24 | 66,20 | 0,18% | 693.578,00 |
| 19.12.2025 | 65,64 | 67,81 | 65,49 | 66,08 | 0,46% | 1.893.161,00 |
| 18.12.2025 | 66,62 | 66,97 | 65,43 | 65,78 | -0,54% | 1.094.018,00 |
| 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 |