103,363$
-0,05%
Echtzeit-Aktienkurs Stride Inc.
Bid:
Ask:
Aktienkurse zur Stride Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 103,81 | 104,68 | 102,56 | 103,41 | 0,59% | 627.361,00 |
| 20.11.2024 | 101,85 | 103,35 | 100,63 | 102,80 | 1,12% | 553.274,00 |
| 19.11.2024 | 100,50 | 102,16 | 100,50 | 101,66 | 0,11% | 638.518,00 |
| 18.11.2024 | 100,58 | 103,22 | 100,34 | 101,55 | 1,22% | 598.201,00 |
| 15.11.2024 | 100,21 | 101,40 | 98,96 | 100,33 | 0,71% | 492.953,00 |
| 14.11.2024 | 100,83 | 101,28 | 99,15 | 99,62 | -0,83% | 595.078,00 |
| 13.11.2024 | 102,52 | 102,58 | 100,45 | 100,45 | -1,80% | 640.148,00 |
| 12.11.2024 | 102,44 | 103,98 | 101,42 | 102,29 | -0,58% | 603.709,00 |
| 11.11.2024 | 102,65 | 103,35 | 100,66 | 102,89 | 0,99% | 565.540,00 |
| 08.11.2024 | 99,79 | 103,40 | 99,51 | 101,88 | 3,02% | 986.952,00 |
| 07.11.2024 | 99,46 | 99,61 | 98,25 | 98,89 | -0,57% | 794.686,00 |
| 06.11.2024 | 98,17 | 99,48 | 95,84 | 99,46 | 4,95% | 1.170.467,00 |
| 05.11.2024 | 93,48 | 95,69 | 93,48 | 94,77 | 1,82% | 1.264.048,00 |
| 04.11.2024 | 92,56 | 94,40 | 91,86 | 93,08 | -0,31% | 582.948,00 |
| 01.11.2024 | 94,21 | 95,25 | 92,53 | 93,37 | 0,10% | 1.404.161,00 |
| 31.10.2024 | 94,43 | 96,07 | 93,25 | 93,28 | -0,84% | 900.639,00 |
| 30.10.2024 | 91,32 | 95,47 | 91,32 | 94,07 | 3,29% | 1.156.356,00 |
| 29.10.2024 | 91,05 | 91,44 | 89,11 | 91,07 | 0,07% | 1.040.783,00 |
| 28.10.2024 | 91,98 | 92,34 | 90,67 | 91,01 | -0,26% | 1.539.405,00 |
| 25.10.2024 | 92,33 | 92,35 | 89,83 | 91,25 | -1,17% | 1.634.159,00 |
| 24.10.2024 | 90,03 | 92,75 | 87,81 | 92,33 | 2,92% | 2.535.916,00 |
| 23.10.2024 | 84,53 | 89,84 | 82,86 | 89,71 | 39,11% | 8.919.985,00 |
| 22.10.2024 | 64,55 | 65,09 | 63,36 | 64,49 | -0,20% | 3.004.884,00 |
| 21.10.2024 | 64,69 | 65,31 | 63,52 | 64,62 | 0,15% | 1.533.012,00 |
| 18.10.2024 | 65,82 | 66,05 | 64,41 | 64,52 | -1,74% | 2.577.785,00 |
| 17.10.2024 | 64,00 | 65,80 | 63,25 | 65,66 | 2,53% | 3.370.525,00 |
| 16.10.2024 | 68,97 | 71,87 | 63,37 | 64,04 | -9,28% | 5.885.149,00 |
| 15.10.2024 | 70,88 | 71,86 | 70,54 | 70,59 | -1,04% | 1.408.401,00 |
| 14.10.2024 | 71,91 | 72,11 | 70,66 | 71,33 | -0,59% | 959.839,00 |
| 11.10.2024 | 73,98 | 74,41 | 71,57 | 71,75 | -2,14% | 1.419.498,00 |
| 10.10.2024 | 74,55 | 74,62 | 73,05 | 73,32 | -2,11% | 1.025.380,00 |
| 09.10.2024 | 77,24 | 77,63 | 74,02 | 74,90 | -2,75% | 1.299.412,00 |
| 08.10.2024 | 78,51 | 78,55 | 76,65 | 77,02 | -1,61% | 878.082,00 |
| 07.10.2024 | 80,87 | 81,25 | 76,85 | 78,28 | -2,36% | 945.754,00 |
| 04.10.2024 | 83,32 | 83,66 | 79,88 | 80,17 | -2,32% | 524.825,00 |
| 03.10.2024 | 83,39 | 84,71 | 81,77 | 82,07 | -2,31% | 487.943,00 |
| 02.10.2024 | 85,68 | 88,02 | 83,84 | 84,01 | 0,19% | 628.372,00 |
| 01.10.2024 | 85,30 | 85,45 | 82,99 | 83,85 | -1,71% | 1.361.388,00 |
| 30.09.2024 | 83,88 | 85,49 | 83,87 | 85,31 | 1,62% | 610.608,00 |
| 27.09.2024 | 84,06 | 85,19 | 83,19 | 83,95 | 0,18% | 914.437,00 |
| 26.09.2024 | 85,23 | 86,60 | 83,78 | 83,80 | -1,03% | 377.164,00 |
| 25.09.2024 | 85,51 | 85,51 | 84,02 | 84,67 | -0,53% | 436.366,00 |
| 24.09.2024 | 84,44 | 85,64 | 83,87 | 85,12 | 0,42% | 584.875,00 |
| 23.09.2024 | 85,50 | 85,66 | 83,02 | 84,76 | -0,32% | 541.476,00 |
| 20.09.2024 | 84,21 | 86,06 | 83,44 | 85,03 | 0,85% | 1.331.445,00 |
| 19.09.2024 | 84,00 | 84,79 | 82,68 | 84,31 | 2,92% | 1.041.384,00 |
| 18.09.2024 | 81,88 | 83,46 | 81,39 | 81,92 | -0,09% | 1.434.959,00 |
| 17.09.2024 | 83,86 | 84,20 | 81,80 | 81,99 | -1,10% | 1.146.285,00 |
| 16.09.2024 | 82,91 | 83,90 | 82,49 | 82,90 | 0,47% | 416.040,00 |
| 13.09.2024 | 81,22 | 83,67 | 81,22 | 82,51 | 2,07% | 596.370,00 |
| 12.09.2024 | 77,98 | 81,65 | 77,31 | 80,84 | 4,04% | 858.344,00 |
| 11.09.2024 | 77,57 | 77,89 | 76,31 | 77,70 | -0,49% | 523.143,00 |
| 10.09.2024 | 78,20 | 79,61 | 77,10 | 78,08 | -0,15% | 503.614,00 |
| 09.09.2024 | 79,63 | 80,16 | 78,20 | 78,20 | -1,62% | 623.706,00 |
| 06.09.2024 | 81,63 | 81,94 | 79,23 | 79,49 | -2,21% | 527.177,00 |
| 05.09.2024 | 80,79 | 81,74 | 80,37 | 81,29 | 0,78% | 629.489,00 |
| 04.09.2024 | 80,22 | 81,56 | 79,55 | 80,66 | -0,07% | 337.520,00 |
| 03.09.2024 | 81,93 | 82,53 | 80,19 | 80,72 | -1,97% | 615.716,00 |
| 30.08.2024 | 81,99 | 82,72 | 81,38 | 82,34 | 0,54% | 418.023,00 |
| 29.08.2024 | 82,40 | 82,85 | 81,81 | 81,90 | 0,21% | 372.748,00 |
| 28.08.2024 | 81,74 | 82,66 | 81,52 | 81,73 | -0,32% | 582.992,00 |
| 27.08.2024 | 81,44 | 82,30 | 81,15 | 81,99 | 0,68% | 292.919,00 |
| 26.08.2024 | 81,82 | 82,01 | 80,64 | 81,44 | -0,10% | 693.148,00 |
| 23.08.2024 | 79,98 | 82,01 | 79,96 | 81,52 | 2,16% | 464.952,00 |
| 22.08.2024 | 79,86 | 81,00 | 79,13 | 79,80 | -0,15% | 448.081,00 |
| 21.08.2024 | 80,56 | 81,35 | 79,90 | 79,92 | -0,31% | 445.283,00 |
| 20.08.2024 | 83,04 | 83,04 | 78,88 | 80,17 | -4,30% | 882.562,00 |
| 19.08.2024 | 82,06 | 83,97 | 81,88 | 83,77 | 1,50% | 453.112,00 |
| 16.08.2024 | 82,02 | 82,87 | 81,09 | 82,53 | 0,62% | 1.024.836,00 |
| 15.08.2024 | 83,77 | 83,84 | 81,94 | 82,02 | -0,57% | 1.528.977,00 |
| 14.08.2024 | 82,64 | 83,48 | 81,14 | 82,49 | 0,16% | 781.956,00 |
| 13.08.2024 | 80,17 | 82,56 | 79,94 | 82,36 | 3,22% | 578.468,00 |
| 12.08.2024 | 82,02 | 82,40 | 78,97 | 79,79 | -2,68% | 483.302,00 |
| 09.08.2024 | 80,88 | 82,12 | 79,72 | 81,99 | 1,51% | 1.376.877,00 |
| 08.08.2024 | 79,80 | 81,25 | 78,19 | 80,77 | 3,51% | 860.369,00 |
| 07.08.2024 | 75,69 | 80,25 | 75,45 | 78,03 | 9,26% | 2.259.968,00 |
| 06.08.2024 | 71,21 | 72,60 | 70,24 | 71,42 | 0,29% | 554.142,00 |
| 05.08.2024 | 70,46 | 72,18 | 70,05 | 71,21 | -2,81% | 609.334,00 |
| 02.08.2024 | 72,49 | 73,34 | 71,56 | 73,27 | -1,48% | 661.475,00 |
| 01.08.2024 | 76,18 | 76,37 | 73,85 | 74,37 | -2,12% | 1.534.255,00 |
| 31.07.2024 | 76,14 | 76,33 | 74,32 | 75,98 | -0,09% | 848.997,00 |
| 30.07.2024 | 74,74 | 76,19 | 74,45 | 76,05 | 2,27% | 836.252,00 |
| 29.07.2024 | 73,75 | 75,45 | 73,01 | 74,36 | 1,36% | 568.390,00 |
| 26.07.2024 | 72,78 | 74,48 | 72,78 | 73,36 | 2,30% | 557.240,00 |
| 25.07.2024 | 71,33 | 72,67 | 70,85 | 71,71 | 1,11% | 630.195,00 |
| 24.07.2024 | 69,58 | 71,58 | 66,64 | 70,92 | 1,46% | 879.192,00 |
| 23.07.2024 | 70,33 | 71,58 | 69,75 | 69,90 | -1,03% | 455.702,00 |
| 22.07.2024 | 70,55 | 70,71 | 69,74 | 70,63 | 0,83% | 580.807,00 |
| 19.07.2024 | 71,21 | 71,98 | 70,02 | 70,05 | -1,46% | 485.095,00 |
| 18.07.2024 | 71,27 | 72,41 | 70,20 | 71,09 | -0,18% | 434.943,00 |
| 17.07.2024 | 72,00 | 73,54 | 70,94 | 71,22 | -1,41% | 521.769,00 |
| 16.07.2024 | 70,88 | 72,26 | 70,30 | 72,24 | 2,89% | 496.698,00 |
| 15.07.2024 | 69,58 | 70,88 | 68,88 | 70,21 | 2,38% | 499.787,00 |
| 12.07.2024 | 68,00 | 68,90 | 67,69 | 68,58 | 1,57% | 502.674,00 |
| 11.07.2024 | 67,13 | 68,42 | 66,56 | 67,52 | 1,98% | 409.541,00 |
| 10.07.2024 | 66,48 | 66,59 | 65,61 | 66,21 | -0,20% | 470.192,00 |
| 09.07.2024 | 67,47 | 67,69 | 66,30 | 66,34 | -1,82% | 411.755,00 |
| 08.07.2024 | 68,66 | 68,84 | 67,56 | 67,57 | -0,89% | 535.231,00 |
| 05.07.2024 | 68,30 | 68,77 | 67,63 | 68,18 | -0,89% | 304.952,00 |
| 03.07.2024 | 68,97 | 69,31 | 68,53 | 68,79 | 0,04% | 212.905,00 |