78,950$
-2,52%
Echtzeit-Aktienkurs K12 Inc.
Bid:
Ask:
Aktienkurse zur K12 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 81,73 | 82,85 | 78,30 | 78,95 | -2,52% | 1.387.973,00 |
| 19.10.2026 | 82,35 | 82,62 | 80,50 | 80,99 | -1,70% | 800.535,00 |
| 16.10.2026 | 84,05 | 84,05 | 81,61 | 82,39 | -0,95% | 697.982,00 |
| 15.10.2026 | 83,60 | 84,41 | 82,10 | 83,18 | 0,76% | 690.423,00 |
| 14.10.2026 | 82,34 | 83,06 | 80,88 | 82,55 | -0,54% | 843.360,00 |
| 13.10.2026 | 84,58 | 84,74 | 82,91 | 83,00 | -1,69% | 626.148,00 |
| 12.10.2026 | 85,15 | 85,81 | 83,63 | 84,43 | -1,36% | 690.766,00 |
| 09.10.2026 | 82,00 | 85,73 | 81,78 | 85,59 | 5,20% | 761.372,00 |
| 08.10.2026 | 79,86 | 81,53 | 79,86 | 81,36 | 2,19% | 443.971,00 |
| 07.10.2026 | 79,90 | 80,59 | 78,72 | 79,62 | -0,16% | 496.373,00 |
| 06.10.2026 | 79,23 | 79,81 | 77,97 | 79,75 | 1,10% | 318.277,00 |
| 05.10.2026 | 78,67 | 79,14 | 77,74 | 78,88 | -0,01% | 530.463,00 |
| 02.10.2026 | 78,32 | 79,53 | 78,11 | 78,89 | 1,77% | 699.406,00 |
| 01.10.2026 | 78,69 | 79,69 | 77,50 | 77,52 | -0,59% | 604.660,00 |
| 30.09.2026 | 76,00 | 78,34 | 75,90 | 77,98 | 3,16% | 680.982,00 |
| 29.09.2026 | 76,26 | 76,85 | 74,59 | 75,59 | -1,40% | 613.708,00 |
| 28.09.2026 | 78,50 | 78,50 | 76,50 | 76,66 | -2,42% | 364.360,00 |
| 25.09.2026 | 79,93 | 80,36 | 77,47 | 78,56 | -1,85% | 488.473,00 |
| 24.09.2026 | 78,86 | 80,36 | 78,59 | 80,04 | 1,92% | 479.670,00 |
| 23.09.2026 | 78,62 | 78,67 | 77,00 | 78,53 | -0,20% | 412.010,00 |
| 22.09.2026 | 80,00 | 80,63 | 77,25 | 78,69 | -1,02% | 908.696,00 |
| 21.09.2026 | 78,65 | 79,94 | 78,11 | 79,50 | 0,76% | 1.018.367,00 |
| 18.09.2026 | 80,70 | 80,73 | 78,62 | 78,90 | -2,53% | 1.375.704,00 |
| 17.09.2026 | 82,00 | 82,66 | 80,54 | 80,95 | -1,33% | 496.245,00 |
| 16.09.2026 | 84,26 | 84,45 | 81,95 | 82,04 | -1,82% | 856.038,00 |
| 15.09.2026 | 81,51 | 83,74 | 81,40 | 83,56 | 1,04% | 453.610,00 |
| 14.09.2026 | 83,51 | 84,43 | 82,45 | 82,70 | 0,85% | 475.373,00 |
| 11.09.2026 | 82,19 | 82,81 | 80,44 | 82,00 | 0,68% | 523.684,00 |
| 10.09.2026 | 82,02 | 82,73 | 81,21 | 81,45 | -0,32% | 562.841,00 |
| 09.09.2026 | 82,85 | 83,43 | 81,33 | 81,71 | -0,54% | 1.068.423,00 |
| 08.09.2026 | 83,41 | 84,24 | 82,14 | 82,15 | -2,99% | 831.034,00 |
| 04.09.2026 | 84,57 | 85,86 | 83,70 | 84,68 | -1,31% | 632.901,00 |
| 03.09.2026 | 85,20 | 87,07 | 84,21 | 85,80 | 0,82% | 503.505,00 |
| 02.09.2026 | 85,30 | 87,41 | 84,90 | 85,10 | -2,50% | 731.499,00 |
| 01.09.2026 | 85,90 | 87,35 | 85,30 | 87,28 | 0,68% | 751.688,00 |
| 31.08.2026 | 86,46 | 87,43 | 86,22 | 86,69 | -0,17% | 540.142,00 |
| 28.08.2026 | 85,46 | 86,93 | 85,42 | 86,84 | 1,81% | 361.451,00 |
| 27.08.2026 | 84,16 | 85,74 | 84,03 | 85,30 | 0,85% | 296.437,00 |
| 26.08.2026 | 84,89 | 86,07 | 83,61 | 84,58 | -1,18% | 435.479,00 |
| 25.08.2026 | 84,10 | 86,21 | 83,49 | 85,59 | 0,61% | 736.543,00 |
| 24.08.2026 | 84,99 | 86,77 | 84,51 | 85,07 | 0,84% | 422.975,00 |
| 21.08.2026 | 84,12 | 84,85 | 83,60 | 84,36 | 0,34% | 382.992,00 |
| 20.08.2026 | 84,35 | 84,77 | 81,99 | 84,07 | -0,12% | 422.112,00 |
| 19.08.2026 | 83,83 | 85,93 | 83,83 | 84,17 | 0,49% | 487.244,00 |
| 18.08.2026 | 84,05 | 85,59 | 83,30 | 83,76 | 0,40% | 872.190,00 |
| 17.08.2026 | 83,87 | 83,87 | 81,14 | 83,43 | 0,08% | 900.887,00 |
| 14.08.2026 | 82,73 | 84,14 | 82,32 | 83,36 | -0,37% | 487.902,00 |
| 13.08.2026 | 79,50 | 83,75 | 78,80 | 83,67 | 6,46% | 701.182,00 |
| 12.08.2026 | 78,23 | 79,28 | 77,18 | 78,59 | -0,63% | 619.839,00 |
| 11.08.2026 | 80,00 | 81,06 | 78,02 | 79,09 | -1,42% | 1.184.874,00 |
| 10.08.2026 | 81,42 | 82,48 | 80,11 | 80,23 | -2,76% | 1.170.133,00 |
| 07.08.2026 | 79,81 | 82,56 | 79,81 | 82,51 | 3,14% | 1.538.549,00 |
| 06.08.2026 | 80,94 | 81,47 | 77,93 | 80,00 | -3,12% | 1.319.886,00 |
| 05.08.2026 | 87,46 | 87,75 | 81,82 | 82,58 | 2,65% | 3.048.761,00 |
| 04.08.2026 | 78,70 | 80,91 | 77,56 | 80,45 | 0,44% | 1.666.511,00 |
| 03.08.2026 | 80,62 | 82,69 | 79,63 | 80,10 | -0,24% | 1.318.803,00 |
| 31.07.2026 | 83,15 | 84,24 | 78,85 | 80,29 | -3,35% | 2.195.855,00 |
| 30.07.2026 | 90,91 | 92,77 | 82,37 | 83,07 | -14,98% | 2.490.299,00 |
| 29.07.2026 | 95,85 | 98,34 | 95,85 | 97,71 | 1,91% | 643.970,00 |
| 28.07.2026 | 91,43 | 95,94 | 91,43 | 95,88 | 6,44% | 1.080.177,00 |
| 27.07.2026 | 87,81 | 91,52 | 87,79 | 90,08 | 3,68% | 799.377,00 |
| 24.07.2026 | 86,50 | 87,36 | 85,80 | 86,88 | 0,94% | 792.340,00 |
| 23.07.2026 | 83,45 | 86,36 | 83,45 | 86,07 | 2,20% | 525.902,00 |
| 22.07.2026 | 85,96 | 86,01 | 82,52 | 84,22 | -0,55% | 541.421,00 |
| 21.07.2026 | 84,77 | 85,89 | 83,66 | 84,69 | -1,11% | 521.487,00 |
| 20.07.2026 | 86,92 | 87,02 | 85,40 | 85,64 | -1,92% | 389.929,00 |
| 17.07.2026 | 86,97 | 87,40 | 85,87 | 87,32 | -0,34% | 441.713,00 |
| 16.07.2026 | 86,80 | 90,21 | 84,61 | 87,62 | 5,07% | 970.156,00 |
| 15.07.2026 | 87,15 | 87,23 | 81,94 | 83,39 | -4,02% | 1.425.564,00 |
| 14.07.2026 | 90,73 | 92,32 | 84,93 | 86,88 | -5,59% | 1.315.239,00 |
| 13.07.2026 | 91,88 | 92,69 | 91,01 | 92,02 | 1,12% | 449.786,00 |
| 10.07.2026 | 91,69 | 91,73 | 90,24 | 91,00 | -0,10% | 266.405,00 |
| 09.07.2026 | 89,05 | 92,18 | 89,03 | 91,09 | 1,35% | 541.219,00 |
| 08.07.2026 | 90,91 | 92,44 | 89,72 | 89,88 | -1,31% | 488.305,00 |
| 07.07.2026 | 91,15 | 91,41 | 88,78 | 91,07 | 0,88% | 560.644,00 |
| 06.07.2026 | 90,24 | 92,58 | 87,78 | 90,28 | -0,18% | 656.514,00 |
| 02.07.2026 | 88,79 | 91,14 | 88,13 | 90,44 | 2,11% | 533.298,00 |
| 01.07.2026 | 87,49 | 91,42 | 87,24 | 88,57 | 2,70% | 773.420,00 |
| 30.06.2026 | 86,22 | 87,48 | 85,85 | 86,24 | -0,13% | 529.214,00 |
| 29.06.2026 | 86,49 | 87,97 | 83,94 | 86,35 | -0,88% | 723.428,00 |
| 26.06.2026 | 86,81 | 91,03 | 86,12 | 87,12 | 1,17% | 1.843.592,00 |
| 25.06.2026 | 84,50 | 86,84 | 84,50 | 86,11 | 1,53% | 485.049,00 |
| 24.06.2026 | 83,31 | 84,95 | 82,42 | 84,81 | 2,21% | 663.645,00 |
| 23.06.2026 | 82,69 | 83,55 | 82,04 | 82,98 | 0,80% | 503.049,00 |
| 22.06.2026 | 82,18 | 83,12 | 80,81 | 82,32 | -0,58% | 714.893,00 |
| 18.06.2026 | 82,46 | 84,42 | 80,22 | 82,80 | -1,76% | 1.314.634,00 |
| 17.06.2026 | 82,84 | 86,18 | 82,57 | 84,28 | 1,10% | 636.268,00 |
| 16.06.2026 | 83,16 | 85,79 | 82,93 | 83,36 | -0,22% | 1.005.176,00 |
| 15.06.2026 | 96,25 | 97,00 | 80,42 | 83,54 | -14,50% | 4.235.237,00 |
| 12.06.2026 | 99,09 | 101,61 | 96,85 | 97,71 | -1,77% | 668.276,00 |
| 11.06.2026 | 99,56 | 99,85 | 97,99 | 99,47 | -0,37% | 384.010,00 |
| 10.06.2026 | 96,43 | 99,94 | 96,08 | 99,84 | 2,79% | 529.772,00 |
| 09.06.2026 | 96,65 | 99,50 | 95,19 | 97,13 | 0,41% | 533.727,00 |
| 08.06.2026 | 99,98 | 100,54 | 96,73 | 96,73 | -3,28% | 887.374,00 |
| 05.06.2026 | 102,84 | 103,67 | 98,77 | 100,01 | -1,94% | 747.280,00 |
| 04.06.2026 | 101,52 | 102,00 | 100,13 | 101,99 | 2,37% | 687.631,00 |
| 03.06.2026 | 97,34 | 99,63 | 97,34 | 99,63 | 1,76% | 865.767,00 |
| 02.06.2026 | 95,58 | 99,00 | 95,00 | 97,91 | 1,46% | 959.585,00 |
| 01.06.2026 | 93,10 | 98,33 | 93,10 | 96,50 | 4,46% | 699.999,00 |
| 29.05.2026 | 91,87 | 94,16 | 91,83 | 92,38 | 0,45% | 996.651,00 |