92,380$
0,45%
Echtzeit-Aktienkurs K12 Inc.
Bid:
Ask:
Aktienkurse zur K12 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 91,87 | 94,16 | 91,83 | 92,38 | 0,45% | 996.651,00 |
| 28.05.2026 | 91,13 | 93,49 | 91,11 | 91,97 | 1,09% | 724.068,00 |
| 27.05.2026 | 89,77 | 91,84 | 89,41 | 90,98 | 1,68% | 714.720,00 |
| 26.05.2026 | 88,08 | 89,70 | 87,87 | 89,48 | 0,96% | 378.013,00 |
| 22.05.2026 | 88,09 | 89,17 | 87,80 | 88,63 | 1,12% | 393.711,00 |
| 21.05.2026 | 87,88 | 88,00 | 86,30 | 87,65 | -1,58% | 416.814,00 |
| 20.05.2026 | 90,15 | 90,66 | 88,04 | 89,06 | -1,25% | 412.486,00 |
| 19.05.2026 | 90,54 | 91,63 | 88,74 | 90,19 | 0,41% | 458.030,00 |
| 18.05.2026 | 88,29 | 91,00 | 88,29 | 89,82 | 1,73% | 407.382,00 |
| 15.05.2026 | 88,76 | 90,56 | 87,69 | 88,29 | -0,12% | 350.871,00 |
| 14.05.2026 | 88,95 | 89,49 | 87,97 | 88,40 | 0,31% | 296.461,00 |
| 13.05.2026 | 87,96 | 88,73 | 86,05 | 88,13 | 0,81% | 442.303,00 |
| 12.05.2026 | 87,42 | 88,64 | 84,98 | 87,42 | 0,09% | 1.286.817,00 |
| 11.05.2026 | 87,21 | 88,37 | 86,35 | 87,34 | -0,67% | 905.777,00 |
| 08.05.2026 | 92,57 | 92,57 | 84,12 | 87,93 | -4,07% | 1.388.790,00 |
| 07.05.2026 | 92,18 | 92,91 | 90,62 | 91,66 | -1,44% | 752.113,00 |
| 06.05.2026 | 94,69 | 95,16 | 92,95 | 93,00 | -0,81% | 435.834,00 |
| 05.05.2026 | 92,68 | 94,55 | 92,41 | 93,76 | 1,63% | 588.748,00 |
| 04.05.2026 | 92,25 | 93,03 | 89,67 | 92,26 | -0,88% | 607.021,00 |
| 01.05.2026 | 97,15 | 98,97 | 91,82 | 93,08 | -4,20% | 748.232,00 |
| 30.04.2026 | 94,19 | 97,66 | 93,97 | 97,16 | 2,10% | 938.731,00 |
| 29.04.2026 | 90,97 | 99,83 | 88,00 | 95,16 | 2,79% | 2.399.644,00 |
| 28.04.2026 | 98,16 | 98,85 | 91,00 | 92,58 | -5,33% | 1.624.228,00 |
| 27.04.2026 | 98,12 | 98,75 | 96,76 | 97,79 | -0,34% | 1.134.789,00 |
| 24.04.2026 | 97,57 | 99,24 | 96,51 | 98,12 | -0,24% | 536.192,00 |
| 23.04.2026 | 101,72 | 102,49 | 96,66 | 98,36 | -3,60% | 679.380,00 |
| 22.04.2026 | 98,43 | 102,13 | 97,80 | 102,03 | 4,00% | 520.098,00 |
| 21.04.2026 | 98,53 | 100,06 | 97,62 | 98,11 | -0,88% | 669.744,00 |
| 20.04.2026 | 98,27 | 99,67 | 97,35 | 98,98 | 0,55% | 522.176,00 |
| 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 | 2,41% | 626.222,00 |
| 23.02.2026 | 81,60 | 82,52 | 79,83 | 80,89 | -2,05% | 693.454,00 |
| 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 |