160,357$
2,09%
Echtzeit-Aktienkurs Stride Inc.
Bid:
Ask:
Aktienkurse zur Stride Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 158,14 | 160,67 | 157,13 | 160,19 | 1,98% | 548.462,00 |
| 14.08.2025 | 157,85 | 160,10 | 155,27 | 157,08 | -0,80% | 495.400,00 |
| 13.08.2025 | 157,29 | 159,05 | 155,12 | 158,35 | 0,62% | 998.714,00 |
| 12.08.2025 | 151,08 | 157,38 | 150,09 | 157,38 | 4,62% | 857.034,00 |
| 11.08.2025 | 149,34 | 151,15 | 145,70 | 150,43 | 0,66% | 718.011,00 |
| 08.08.2025 | 145,90 | 152,52 | 145,45 | 149,45 | 3,75% | 991.175,00 |
| 07.08.2025 | 147,70 | 147,71 | 140,53 | 144,05 | -2,88% | 1.276.523,00 |
| 06.08.2025 | 149,00 | 161,31 | 145,95 | 148,32 | 15,67% | 2.365.629,00 |
| 05.08.2025 | 130,04 | 131,36 | 127,84 | 128,23 | -1,60% | 823.320,00 |
| 04.08.2025 | 129,91 | 131,41 | 129,19 | 130,31 | 0,81% | 566.314,00 |
| 01.08.2025 | 129,57 | 131,18 | 128,34 | 129,26 | 0,80% | 518.226,00 |
| 31.07.2025 | 128,57 | 130,93 | 127,13 | 128,23 | -0,71% | 456.385,00 |
| 30.07.2025 | 128,66 | 129,83 | 127,97 | 129,15 | 0,46% | 684.536,00 |
| 29.07.2025 | 129,00 | 130,44 | 128,00 | 128,56 | 0,11% | 561.446,00 |
| 28.07.2025 | 130,39 | 130,49 | 126,89 | 128,42 | -1,17% | 594.601,00 |
| 25.07.2025 | 129,65 | 130,83 | 129,13 | 129,94 | 0,56% | 344.259,00 |
| 24.07.2025 | 130,88 | 130,88 | 128,86 | 129,21 | -1,16% | 420.312,00 |
| 23.07.2025 | 129,13 | 130,90 | 127,31 | 130,72 | 0,76% | 596.452,00 |
| 22.07.2025 | 132,01 | 133,10 | 129,56 | 129,74 | -2,08% | 504.304,00 |
| 21.07.2025 | 133,06 | 135,00 | 131,07 | 132,49 | -0,58% | 1.007.915,00 |
| 18.07.2025 | 134,00 | 135,44 | 132,88 | 133,26 | 0,38% | 536.070,00 |
| 17.07.2025 | 132,05 | 133,81 | 131,78 | 132,75 | -0,27% | 518.284,00 |
| 16.07.2025 | 134,67 | 135,68 | 131,31 | 133,11 | -1,03% | 546.824,00 |
| 15.07.2025 | 134,67 | 135,98 | 133,66 | 134,49 | -0,38% | 549.430,00 |
| 14.07.2025 | 134,46 | 136,82 | 133,50 | 135,00 | 0,38% | 551.258,00 |
| 11.07.2025 | 136,16 | 137,11 | 133,73 | 134,49 | -1,05% | 560.366,00 |
| 10.07.2025 | 136,39 | 137,58 | 135,39 | 135,92 | -0,26% | 481.183,00 |
| 09.07.2025 | 136,95 | 137,38 | 134,81 | 136,28 | 0,04% | 378.329,00 |
| 08.07.2025 | 138,88 | 138,97 | 133,45 | 136,22 | -1,45% | 624.612,00 |
| 07.07.2025 | 138,66 | 139,90 | 137,42 | 138,22 | -0,27% | 580.339,00 |
| 03.07.2025 | 137,76 | 139,28 | 135,70 | 138,60 | 0,71% | 271.137,00 |
| 02.07.2025 | 140,62 | 141,40 | 134,10 | 137,62 | -2,78% | 1.316.380,00 |
| 01.07.2025 | 146,00 | 146,50 | 140,85 | 141,55 | -2,51% | 660.022,00 |
| 30.06.2025 | 145,00 | 146,92 | 143,70 | 145,19 | -0,30% | 467.913,00 |
| 27.06.2025 | 143,41 | 145,75 | 142,48 | 145,62 | 2,00% | 681.202,00 |
| 26.06.2025 | 142,13 | 143,33 | 140,54 | 142,77 | 0,91% | 547.454,00 |
| 25.06.2025 | 144,30 | 144,55 | 141,07 | 141,48 | -2,12% | 567.275,00 |
| 24.06.2025 | 149,41 | 149,41 | 143,50 | 144,55 | -1,73% | 767.317,00 |
| 23.06.2025 | 144,68 | 149,30 | 143,00 | 147,09 | 0,84% | 555.290,00 |
| 20.06.2025 | 145,87 | 146,90 | 144,15 | 145,87 | 0,68% | 737.025,00 |
| 18.06.2025 | 144,75 | 146,62 | 144,01 | 144,88 | 0,26% | 391.703,00 |
| 17.06.2025 | 143,68 | 145,25 | 141,80 | 144,50 | 0,56% | 404.734,00 |
| 16.06.2025 | 144,68 | 146,54 | 143,29 | 143,70 | 0,31% | 439.383,00 |
| 13.06.2025 | 139,96 | 143,30 | 139,96 | 143,25 | 0,91% | 486.950,00 |
| 12.06.2025 | 141,52 | 142,23 | 139,75 | 141,96 | -0,25% | 577.351,00 |
| 11.06.2025 | 140,50 | 143,72 | 139,50 | 142,31 | 1,83% | 820.135,00 |
| 10.06.2025 | 141,30 | 142,36 | 137,31 | 139,75 | -1,04% | 549.996,00 |
| 09.06.2025 | 145,39 | 145,39 | 137,15 | 141,22 | -2,91% | 835.114,00 |
| 06.06.2025 | 146,22 | 147,05 | 144,21 | 145,46 | 0,53% | 553.439,00 |
| 05.06.2025 | 144,25 | 145,65 | 142,99 | 144,69 | 0,73% | 687.002,00 |
| 04.06.2025 | 142,55 | 145,41 | 141,03 | 143,64 | 0,76% | 947.651,00 |
| 03.06.2025 | 159,63 | 159,63 | 140,48 | 142,55 | -9,97% | 2.308.101,00 |
| 02.06.2025 | 151,01 | 158,47 | 149,72 | 158,33 | 4,58% | 1.356.952,00 |
| 30.05.2025 | 148,59 | 151,92 | 147,70 | 151,39 | 1,73% | 725.850,00 |
| 29.05.2025 | 152,76 | 152,76 | 148,76 | 148,81 | -1,90% | 639.754,00 |
| 28.05.2025 | 153,07 | 154,39 | 151,50 | 151,69 | -1,11% | 572.884,00 |
| 27.05.2025 | 153,06 | 155,06 | 149,47 | 153,39 | 0,25% | 704.918,00 |
| 23.05.2025 | 154,16 | 154,40 | 151,26 | 153,00 | -0,90% | 716.975,00 |
| 22.05.2025 | 156,46 | 157,05 | 154,30 | 154,39 | -0,96% | 544.706,00 |
| 21.05.2025 | 157,15 | 158,46 | 155,63 | 155,88 | -1,00% | 520.287,00 |
| 20.05.2025 | 156,29 | 157,82 | 155,10 | 157,46 | 0,32% | 645.261,00 |
| 19.05.2025 | 153,58 | 157,04 | 152,96 | 156,95 | 1,59% | 791.860,00 |
| 16.05.2025 | 153,65 | 154,73 | 153,27 | 154,50 | 0,47% | 724.651,00 |
| 15.05.2025 | 153,13 | 155,41 | 152,37 | 153,78 | -0,10% | 563.177,00 |
| 14.05.2025 | 153,30 | 156,02 | 152,27 | 153,93 | 0,12% | 588.889,00 |
| 13.05.2025 | 150,01 | 155,32 | 150,00 | 153,74 | 2,97% | 946.963,00 |
| 12.05.2025 | 158,43 | 160,01 | 142,42 | 149,30 | -4,61% | 1.567.268,00 |
| 09.05.2025 | 156,97 | 158,00 | 154,32 | 156,51 | -0,11% | 751.669,00 |
| 08.05.2025 | 159,81 | 160,39 | 156,05 | 156,68 | -1,35% | 714.163,00 |
| 07.05.2025 | 158,73 | 159,68 | 157,90 | 158,83 | 0,42% | 487.331,00 |
| 06.05.2025 | 159,48 | 161,75 | 156,24 | 158,17 | -1,59% | 790.738,00 |
| 05.05.2025 | 158,85 | 162,30 | 157,48 | 160,72 | 0,73% | 782.537,00 |
| 02.05.2025 | 151,00 | 160,38 | 150,70 | 159,55 | 5,87% | 1.266.329,00 |
| 01.05.2025 | 142,56 | 151,41 | 140,12 | 150,70 | 5,94% | 1.621.784,00 |
| 30.04.2025 | 144,98 | 148,03 | 138,64 | 142,25 | -0,24% | 2.094.576,00 |
| 29.04.2025 | 140,23 | 143,12 | 139,14 | 142,59 | 1,23% | 769.524,00 |
| 28.04.2025 | 141,70 | 143,94 | 138,01 | 140,86 | -0,09% | 859.781,00 |
| 25.04.2025 | 139,91 | 141,06 | 138,52 | 140,99 | 1,00% | 532.290,00 |
| 24.04.2025 | 140,17 | 141,59 | 138,75 | 139,59 | -0,38% | 722.295,00 |
| 23.04.2025 | 141,90 | 146,49 | 139,63 | 140,12 | 1,58% | 895.002,00 |
| 22.04.2025 | 134,57 | 138,58 | 133,85 | 137,94 | 3,71% | 613.288,00 |
| 21.04.2025 | 137,96 | 139,13 | 132,03 | 133,01 | -2,10% | 748.713,00 |
| 17.04.2025 | 135,53 | 137,50 | 134,50 | 135,86 | 0,30% | 523.432,00 |
| 16.04.2025 | 136,50 | 137,20 | 133,58 | 135,46 | -1,56% | 656.058,00 |
| 15.04.2025 | 134,97 | 138,35 | 134,64 | 137,61 | 2,09% | 523.249,00 |
| 14.04.2025 | 136,80 | 137,55 | 132,41 | 134,79 | -0,01% | 490.059,00 |
| 11.04.2025 | 134,13 | 136,73 | 132,00 | 134,80 | 0,79% | 811.830,00 |
| 10.04.2025 | 131,83 | 135,76 | 129,50 | 133,74 | 0,03% | 688.813,00 |
| 09.04.2025 | 123,01 | 134,46 | 122,65 | 133,70 | 7,43% | 1.190.297,00 |
| 08.04.2025 | 129,50 | 132,46 | 123,09 | 124,45 | -1,55% | 796.006,00 |
| 07.04.2025 | 119,13 | 129,51 | 118,13 | 126,41 | 1,12% | 938.628,00 |
| 04.04.2025 | 126,67 | 126,83 | 121,17 | 125,01 | -4,22% | 1.106.373,00 |
| 03.04.2025 | 126,02 | 130,79 | 124,55 | 130,52 | -0,53% | 702.490,00 |
| 02.04.2025 | 126,35 | 131,87 | 126,35 | 131,21 | 1,62% | 456.530,00 |
| 01.04.2025 | 126,04 | 129,52 | 125,75 | 129,12 | 2,07% | 517.684,00 |
| 31.03.2025 | 123,13 | 127,00 | 122,34 | 126,50 | 0,24% | 566.659,00 |
| 28.03.2025 | 126,81 | 127,44 | 123,90 | 126,20 | -1,84% | 467.940,00 |
| 27.03.2025 | 125,60 | 129,03 | 124,19 | 128,56 | 1,72% | 501.590,00 |
| 26.03.2025 | 127,48 | 129,40 | 126,15 | 126,39 | -0,58% | 682.854,00 |
| 25.03.2025 | 125,38 | 127,64 | 125,01 | 127,13 | 1,40% | 692.067,00 |