81,710$
-0,54%
Echtzeit-Aktienkurs K12 Inc.
Bid:
Ask:
Aktienkurse zur K12 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |