25,950$
-0,54%
Echtzeit-Aktienkurs Scholastic Corp
Bid:
Ask:
Aktienkurse zur Scholastic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 26,24 | 26,24 | 25,82 | 25,95 | -0,54% | 232.451,00 |
| 14.08.2025 | 25,99 | 26,22 | 25,67 | 26,09 | -0,99% | 249.646,00 |
| 13.08.2025 | 25,35 | 26,47 | 25,29 | 26,35 | 4,56% | 303.104,00 |
| 12.08.2025 | 24,47 | 25,73 | 24,47 | 25,20 | 3,32% | 280.056,00 |
| 11.08.2025 | 24,77 | 25,14 | 24,16 | 24,39 | -0,57% | 257.295,00 |
| 08.08.2025 | 24,67 | 24,68 | 24,22 | 24,53 | -0,49% | 175.700,00 |
| 07.08.2025 | 24,92 | 24,92 | 24,08 | 24,65 | -1,00% | 203.926,00 |
| 06.08.2025 | 25,47 | 25,47 | 24,71 | 24,90 | -1,39% | 222.308,00 |
| 05.08.2025 | 25,82 | 25,82 | 24,95 | 25,25 | -1,52% | 324.959,00 |
| 04.08.2025 | 24,99 | 25,99 | 24,75 | 25,64 | 2,77% | 312.554,00 |
| 01.08.2025 | 24,52 | 25,06 | 24,21 | 24,95 | 1,05% | 370.104,00 |
| 31.07.2025 | 24,14 | 24,89 | 24,05 | 24,69 | 1,27% | 400.273,00 |
| 30.07.2025 | 25,60 | 25,71 | 24,27 | 24,38 | -4,17% | 492.829,00 |
| 29.07.2025 | 26,22 | 26,61 | 25,14 | 25,44 | -2,97% | 496.096,00 |
| 28.07.2025 | 26,53 | 26,74 | 24,99 | 26,22 | -1,80% | 586.729,00 |
| 25.07.2025 | 24,78 | 27,03 | 23,80 | 26,70 | 23,90% | 1.163.312,00 |
| 24.07.2025 | 22,42 | 22,43 | 21,35 | 21,55 | -4,56% | 325.139,00 |
| 23.07.2025 | 22,04 | 22,65 | 21,68 | 22,58 | 3,44% | 243.064,00 |
| 22.07.2025 | 21,61 | 22,25 | 21,55 | 21,83 | 1,77% | 208.572,00 |
| 21.07.2025 | 21,38 | 21,68 | 21,34 | 21,45 | 0,61% | 130.674,00 |
| 18.07.2025 | 21,44 | 21,48 | 21,18 | 21,32 | -0,37% | 221.558,00 |
| 17.07.2025 | 21,17 | 21,73 | 21,00 | 21,40 | 1,76% | 249.430,00 |
| 16.07.2025 | 21,36 | 21,43 | 20,60 | 21,03 | -0,66% | 165.598,00 |
| 15.07.2025 | 21,71 | 21,94 | 21,14 | 21,17 | -2,26% | 258.093,00 |
| 14.07.2025 | 21,40 | 21,72 | 20,94 | 21,66 | 0,98% | 167.321,00 |
| 11.07.2025 | 22,06 | 22,06 | 21,44 | 21,45 | -3,07% | 218.983,00 |
| 10.07.2025 | 21,78 | 22,24 | 21,66 | 22,13 | 1,61% | 178.841,00 |
| 09.07.2025 | 21,43 | 21,93 | 21,32 | 21,78 | 1,82% | 291.399,00 |
| 08.07.2025 | 21,43 | 21,68 | 21,30 | 21,39 | 0,19% | 130.693,00 |
| 07.07.2025 | 21,50 | 21,69 | 21,18 | 21,35 | -1,29% | 197.689,00 |
| 03.07.2025 | 21,89 | 22,13 | 21,47 | 21,63 | -1,37% | 98.987,00 |
| 02.07.2025 | 21,71 | 22,18 | 21,30 | 21,93 | 1,01% | 208.271,00 |
| 01.07.2025 | 20,95 | 21,87 | 20,89 | 21,71 | 3,48% | 218.676,00 |
| 30.06.2025 | 21,32 | 21,53 | 20,95 | 20,98 | -1,36% | 190.414,00 |
| 27.06.2025 | 21,38 | 21,56 | 20,97 | 21,27 | 0,05% | 372.227,00 |
| 26.06.2025 | 21,34 | 22,41 | 20,61 | 21,26 | -0,23% | 383.271,00 |
| 25.06.2025 | 21,75 | 21,87 | 21,18 | 21,31 | -2,56% | 184.719,00 |
| 24.06.2025 | 21,52 | 21,98 | 21,14 | 21,87 | 2,48% | 397.529,00 |
| 23.06.2025 | 19,88 | 22,03 | 19,59 | 21,34 | 11,67% | 567.659,00 |
| 20.06.2025 | 19,46 | 19,64 | 18,97 | 19,11 | -0,62% | 550.491,00 |
| 18.06.2025 | 18,74 | 19,39 | 18,70 | 19,23 | 2,51% | 273.458,00 |
| 17.06.2025 | 18,98 | 19,09 | 18,70 | 18,76 | -1,78% | 262.812,00 |
| 16.06.2025 | 18,80 | 19,15 | 18,63 | 19,10 | 2,41% | 151.298,00 |
| 13.06.2025 | 18,71 | 19,25 | 18,54 | 18,65 | -1,74% | 161.883,00 |
| 12.06.2025 | 18,98 | 19,04 | 18,45 | 18,98 | -0,16% | 204.353,00 |
| 11.06.2025 | 19,09 | 19,45 | 18,89 | 19,01 | -0,37% | 201.212,00 |
| 10.06.2025 | 19,32 | 19,62 | 18,95 | 19,08 | -1,04% | 224.178,00 |
| 09.06.2025 | 18,26 | 19,53 | 18,11 | 19,28 | 6,76% | 603.533,00 |
| 06.06.2025 | 18,46 | 18,68 | 17,80 | 18,06 | -0,93% | 221.426,00 |
| 05.06.2025 | 17,61 | 18,27 | 17,48 | 18,23 | 3,52% | 297.537,00 |
| 04.06.2025 | 17,73 | 17,84 | 17,60 | 17,61 | -0,34% | 188.746,00 |
| 03.06.2025 | 17,04 | 17,69 | 17,01 | 17,67 | 3,82% | 198.953,00 |
| 02.06.2025 | 17,11 | 17,20 | 16,81 | 17,02 | -1,49% | 265.993,00 |
| 30.05.2025 | 17,24 | 17,35 | 16,95 | 17,28 | 0,34% | 316.527,00 |
| 29.05.2025 | 17,23 | 17,51 | 16,81 | 17,22 | -0,06% | 172.373,00 |
| 28.05.2025 | 17,61 | 17,85 | 17,13 | 17,23 | -3,20% | 177.898,00 |
| 27.05.2025 | 17,36 | 17,84 | 17,19 | 17,80 | 4,09% | 236.829,00 |
| 23.05.2025 | 17,24 | 17,28 | 16,78 | 17,10 | -1,95% | 210.894,00 |
| 22.05.2025 | 17,40 | 18,00 | 17,24 | 17,44 | 0,00% | 196.587,00 |
| 21.05.2025 | 17,77 | 18,09 | 17,18 | 17,44 | -3,27% | 207.644,00 |
| 20.05.2025 | 17,96 | 18,06 | 17,77 | 18,03 | 0,50% | 144.068,00 |
| 19.05.2025 | 17,81 | 17,99 | 17,44 | 17,94 | -0,55% | 211.475,00 |
| 16.05.2025 | 17,94 | 18,27 | 17,60 | 18,04 | 1,18% | 253.154,00 |
| 15.05.2025 | 17,50 | 17,90 | 17,33 | 17,83 | 2,47% | 205.812,00 |
| 14.05.2025 | 18,71 | 18,79 | 17,00 | 17,40 | -7,20% | 394.013,00 |
| 13.05.2025 | 18,88 | 19,16 | 18,73 | 18,75 | -0,53% | 223.093,00 |
| 12.05.2025 | 19,76 | 20,02 | 18,83 | 18,85 | -0,48% | 324.156,00 |
| 09.05.2025 | 18,86 | 19,24 | 18,69 | 18,94 | -0,16% | 257.542,00 |
| 08.05.2025 | 18,50 | 19,35 | 18,50 | 18,97 | 2,54% | 264.724,00 |
| 07.05.2025 | 18,96 | 19,22 | 18,39 | 18,50 | -1,96% | 291.011,00 |
| 06.05.2025 | 18,24 | 19,06 | 18,13 | 18,87 | 2,28% | 286.217,00 |
| 05.05.2025 | 18,84 | 19,08 | 18,45 | 18,45 | -3,35% | 314.308,00 |
| 02.05.2025 | 18,51 | 19,13 | 18,36 | 19,09 | 3,64% | 236.369,00 |
| 01.05.2025 | 18,02 | 18,52 | 17,89 | 18,42 | 2,39% | 282.271,00 |
| 30.04.2025 | 17,99 | 18,18 | 17,46 | 17,99 | -1,64% | 328.798,00 |
| 29.04.2025 | 17,77 | 18,34 | 17,76 | 18,29 | 2,93% | 287.941,00 |
| 28.04.2025 | 17,64 | 17,94 | 17,40 | 17,77 | 0,51% | 287.560,00 |
| 25.04.2025 | 17,19 | 17,69 | 17,18 | 17,68 | 2,08% | 258.708,00 |
| 24.04.2025 | 17,09 | 17,34 | 17,09 | 17,32 | 1,52% | 289.150,00 |
| 23.04.2025 | 17,01 | 17,42 | 16,88 | 17,06 | 2,59% | 471.235,00 |
| 22.04.2025 | 16,49 | 17,21 | 16,30 | 16,63 | 1,34% | 361.842,00 |
| 21.04.2025 | 16,10 | 16,49 | 16,03 | 16,41 | 0,67% | 508.353,00 |
| 17.04.2025 | 15,85 | 16,35 | 15,82 | 16,30 | 2,90% | 389.577,00 |
| 16.04.2025 | 16,17 | 16,19 | 15,77 | 15,84 | -2,04% | 370.828,00 |
| 15.04.2025 | 15,98 | 16,64 | 15,92 | 16,17 | 0,43% | 384.196,00 |
| 14.04.2025 | 16,55 | 16,55 | 15,81 | 16,10 | -1,77% | 440.198,00 |
| 11.04.2025 | 16,56 | 16,75 | 16,25 | 16,39 | -0,91% | 365.919,00 |
| 10.04.2025 | 17,04 | 17,04 | 16,26 | 16,54 | -4,00% | 324.546,00 |
| 09.04.2025 | 16,27 | 17,66 | 16,27 | 17,23 | 4,61% | 604.973,00 |
| 08.04.2025 | 17,42 | 17,56 | 16,24 | 16,47 | -4,41% | 354.442,00 |
| 07.04.2025 | 18,20 | 18,89 | 17,23 | 17,23 | -5,56% | 523.426,00 |
| 04.04.2025 | 17,48 | 18,56 | 17,48 | 18,25 | 0,86% | 444.465,00 |
| 03.04.2025 | 18,45 | 18,70 | 17,80 | 18,09 | -4,29% | 306.208,00 |
| 02.04.2025 | 18,73 | 19,23 | 18,63 | 18,90 | 0,32% | 296.837,00 |
| 01.04.2025 | 18,71 | 18,94 | 18,47 | 18,84 | -0,21% | 262.853,00 |
| 31.03.2025 | 18,58 | 18,95 | 18,57 | 18,88 | 1,12% | 332.103,00 |
| 28.03.2025 | 18,62 | 18,83 | 18,10 | 18,67 | 0,11% | 323.376,00 |
| 27.03.2025 | 18,78 | 19,02 | 18,60 | 18,65 | -1,11% | 342.627,00 |
| 26.03.2025 | 18,86 | 19,06 | 18,38 | 18,86 | 0,05% | 462.284,00 |
| 25.03.2025 | 19,42 | 19,89 | 18,83 | 18,85 | -3,38% | 680.430,00 |