151,176$
1,59%
Echtzeit-Aktienkurs Stride
Bid:
Ask:
Aktienkurse zur Stride Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 124,53 | 126,16 | 123,54 | 125,38 | 2,80% | 697.988,00 |
| 21.03.2025 | 121,75 | 122,49 | 119,04 | 121,96 | -0,67% | 1.030.629,00 |
| 20.03.2025 | 120,40 | 125,66 | 120,00 | 122,78 | 1,16% | 802.489,00 |
| 19.03.2025 | 121,05 | 122,05 | 119,09 | 121,37 | 0,98% | 766.930,00 |
| 18.03.2025 | 121,01 | 121,14 | 118,98 | 120,19 | -1,43% | 477.898,00 |
| 17.03.2025 | 121,23 | 122,71 | 119,91 | 121,93 | 0,49% | 382.863,00 |
| 14.03.2025 | 119,21 | 121,34 | 117,95 | 121,34 | 2,49% | 629.940,00 |
| 13.03.2025 | 119,94 | 119,94 | 116,13 | 118,39 | -1,37% | 455.191,00 |
| 12.03.2025 | 121,89 | 123,20 | 117,28 | 120,03 | 0,41% | 677.216,00 |
| 11.03.2025 | 119,00 | 121,40 | 116,36 | 119,54 | -0,99% | 583.113,00 |
| 10.03.2025 | 121,00 | 122,65 | 117,91 | 120,73 | -2,02% | 997.195,00 |
| 07.03.2025 | 128,27 | 128,27 | 112,28 | 123,22 | -7,46% | 2.486.893,00 |
| 06.03.2025 | 139,26 | 140,16 | 132,87 | 133,16 | -5,47% | 760.865,00 |
| 05.03.2025 | 139,23 | 141,00 | 137,27 | 140,86 | 0,16% | 656.840,00 |
| 04.03.2025 | 137,67 | 142,13 | 135,36 | 140,64 | 0,86% | 1.095.557,00 |
| 03.03.2025 | 138,68 | 140,97 | 136,01 | 139,44 | 1,93% | 888.821,00 |
| 28.02.2025 | 133,79 | 136,90 | 133,18 | 136,80 | 1,93% | 788.036,00 |
| 27.02.2025 | 136,35 | 136,36 | 133,11 | 134,21 | -0,43% | 482.414,00 |
| 26.02.2025 | 133,45 | 137,59 | 133,26 | 134,79 | 1,41% | 454.732,00 |
| 25.02.2025 | 133,29 | 134,07 | 131,62 | 132,92 | -0,86% | 770.151,00 |
| 24.02.2025 | 133,12 | 134,98 | 131,00 | 134,07 | -0,13% | 695.119,00 |
| 21.02.2025 | 139,20 | 139,20 | 134,06 | 134,24 | -3,35% | 697.326,00 |
| 20.02.2025 | 141,48 | 141,50 | 136,57 | 138,90 | -2,16% | 670.451,00 |
| 19.02.2025 | 141,77 | 142,31 | 139,60 | 141,96 | -0,13% | 415.721,00 |
| 18.02.2025 | 140,44 | 143,32 | 139,82 | 142,14 | 1,86% | 575.446,00 |
| 17.02.2025 | 140,37 | 140,37 | 139,54 | 139,54 | -0,47% | - |
| 14.02.2025 | 139,54 | 141,77 | 138,65 | 140,20 | 0,62% | 380.577,00 |
| 13.02.2025 | 141,10 | 142,00 | 138,41 | 139,34 | -0,80% | 683.223,00 |
| 12.02.2025 | 137,23 | 140,90 | 137,23 | 140,47 | 1,08% | 519.451,00 |
| 11.02.2025 | 139,89 | 140,10 | 137,60 | 138,97 | -1,25% | 657.013,00 |
| 10.02.2025 | 143,00 | 144,66 | 139,60 | 140,73 | -1,09% | 866.416,00 |
| 07.02.2025 | 139,96 | 145,00 | 139,68 | 142,28 | 2,15% | 1.447.655,00 |
| 06.02.2025 | 139,25 | 140,47 | 137,80 | 139,28 | 0,53% | 865.876,00 |
| 05.02.2025 | 137,10 | 140,50 | 136,58 | 138,54 | 1,44% | 911.771,00 |
| 04.02.2025 | 138,23 | 140,41 | 136,29 | 136,58 | -0,78% | 1.211.596,00 |
| 03.02.2025 | 130,56 | 138,43 | 130,55 | 137,66 | 2,05% | 1.198.487,00 |
| 31.01.2025 | 135,31 | 137,54 | 133,61 | 134,90 | 0,57% | 1.286.080,00 |
| 30.01.2025 | 128,63 | 137,25 | 128,54 | 134,13 | 4,90% | 1.303.167,00 |
| 29.01.2025 | 127,34 | 132,88 | 127,16 | 127,87 | 5,99% | 1.916.653,00 |
| 28.01.2025 | 119,50 | 121,40 | 117,79 | 120,64 | 1,45% | 1.061.346,00 |
| 27.01.2025 | 117,10 | 120,86 | 115,92 | 118,91 | -0,39% | 960.823,00 |
| 24.01.2025 | 118,94 | 120,39 | 118,75 | 119,38 | 0,28% | 566.082,00 |
| 23.01.2025 | 117,52 | 120,60 | 117,47 | 119,05 | 1,33% | 706.208,00 |
| 22.01.2025 | 117,93 | 118,58 | 116,06 | 117,49 | 0,82% | 970.642,00 |
| 21.01.2025 | 116,29 | 117,64 | 114,00 | 116,54 | 2,08% | 893.245,00 |
| 17.01.2025 | 113,80 | 115,02 | 113,00 | 114,16 | 1,07% | 866.502,00 |
| 16.01.2025 | 111,72 | 115,42 | 111,39 | 112,95 | 1,43% | 798.669,00 |
| 15.01.2025 | 110,99 | 112,38 | 110,00 | 111,36 | 1,91% | 771.510,00 |
| 14.01.2025 | 110,42 | 112,00 | 108,03 | 109,27 | -0,21% | 1.031.117,00 |
| 13.01.2025 | 109,75 | 110,22 | 105,35 | 109,50 | -1,47% | 979.190,00 |
| 10.01.2025 | 110,25 | 114,72 | 109,40 | 111,13 | 1,94% | 1.627.720,00 |
| 08.01.2025 | 106,72 | 110,61 | 105,26 | 109,02 | 1,68% | 1.068.787,00 |
| 07.01.2025 | 106,95 | 108,02 | 104,59 | 107,22 | 0,61% | 467.540,00 |