65,658$
-0,15%
Echtzeit-Aktienkurs Stride Inc.
Bid:
Ask:
Aktienkurse zur Stride Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 65,86 | 67,26 | 65,45 | 65,57 | -0,29% | 1.873.053,00 |
| 20.11.2025 | 65,95 | 67,63 | 65,58 | 65,76 | -0,11% | 1.865.988,00 |
| 19.11.2025 | 64,94 | 66,40 | 64,87 | 65,83 | 1,95% | 1.220.919,00 |
| 18.11.2025 | 62,72 | 65,07 | 62,66 | 64,57 | 2,92% | 1.357.059,00 |
| 17.11.2025 | 64,13 | 64,25 | 62,49 | 62,74 | -2,12% | 1.543.426,00 |
| 14.11.2025 | 64,42 | 65,53 | 63,61 | 64,10 | -1,35% | 1.288.564,00 |
| 13.11.2025 | 65,90 | 67,10 | 64,40 | 64,98 | -0,96% | 1.494.277,00 |
| 12.11.2025 | 65,88 | 67,85 | 64,68 | 65,61 | -1,47% | 1.547.850,00 |
| 11.11.2025 | 65,00 | 66,92 | 63,86 | 66,59 | 2,15% | 2.304.734,00 |
| 10.11.2025 | 71,75 | 72,30 | 65,06 | 65,19 | -9,47% | 3.456.559,00 |
| 07.11.2025 | 70,15 | 72,23 | 69,48 | 72,01 | 1,97% | 2.256.867,00 |
| 06.11.2025 | 71,09 | 71,61 | 69,55 | 70,62 | -1,78% | 1.808.680,00 |
| 05.11.2025 | 71,25 | 73,16 | 71,21 | 71,90 | 1,17% | 2.304.312,00 |
| 04.11.2025 | 71,20 | 72,66 | 70,00 | 71,07 | -0,85% | 3.803.327,00 |
| 03.11.2025 | 70,37 | 72,21 | 68,14 | 71,68 | 5,35% | 4.010.975,00 |
| 31.10.2025 | 67,00 | 68,77 | 65,11 | 68,04 | 1,98% | 4.324.455,00 |
| 30.10.2025 | 69,60 | 73,45 | 66,45 | 66,72 | -4,75% | 7.588.455,00 |
| 29.10.2025 | 85,02 | 86,97 | 68,83 | 70,05 | -54,37% | 25.125.678,00 |
| 28.10.2025 | 151,56 | 155,06 | 151,41 | 153,53 | 0,58% | 1.448.630,00 |
| 27.10.2025 | 152,14 | 153,00 | 150,47 | 152,64 | 0,35% | 808.495,00 |
| 24.10.2025 | 152,78 | 154,95 | 151,00 | 152,11 | 0,01% | 468.733,00 |
| 23.10.2025 | 153,61 | 153,61 | 151,08 | 152,10 | -0,27% | 482.881,00 |
| 22.10.2025 | 153,29 | 154,57 | 150,20 | 152,51 | 0,12% | 492.516,00 |
| 21.10.2025 | 144,92 | 152,39 | 144,34 | 152,33 | 4,63% | 634.344,00 |
| 20.10.2025 | 146,05 | 147,73 | 144,56 | 145,59 | 0,85% | 3.004.546,00 |
| 17.10.2025 | 140,45 | 144,36 | 140,45 | 144,36 | 2,62% | - |
| 16.10.2025 | 145,72 | 145,76 | 137,69 | 140,68 | -3,81% | 960.662,00 |
| 15.10.2025 | 145,43 | 148,19 | 145,05 | 146,25 | -0,10% | 1.042.327,00 |
| 14.10.2025 | 144,55 | 146,43 | 143,67 | 146,40 | 0,97% | 345.925,00 |
| 13.10.2025 | 143,52 | 146,13 | 143,52 | 144,99 | 0,29% | 447.672,00 |
| 10.10.2025 | 144,55 | 148,37 | 143,98 | 144,57 | -0,16% | 454.769,00 |
| 09.10.2025 | 144,00 | 146,93 | 143,08 | 144,80 | -0,02% | 848.160,00 |
| 08.10.2025 | 141,71 | 145,58 | 140,34 | 144,83 | 3,45% | 647.507,00 |
| 07.10.2025 | 140,21 | 141,63 | 138,94 | 140,00 | -0,46% | 493.994,00 |
| 06.10.2025 | 141,93 | 142,47 | 139,62 | 140,65 | -2,03% | 616.514,00 |
| 03.10.2025 | 145,58 | 147,08 | 142,88 | 143,56 | -1,16% | 503.971,00 |
| 02.10.2025 | 145,23 | 145,78 | 143,16 | 145,24 | 0,49% | 605.188,00 |
| 01.10.2025 | 147,95 | 149,53 | 143,93 | 144,53 | -2,96% | 615.158,00 |
| 30.09.2025 | 149,64 | 150,11 | 146,56 | 148,94 | -0,69% | 1.170.943,00 |
| 29.09.2025 | 148,36 | 152,14 | 148,36 | 149,97 | 1,09% | 1.233.330,00 |
| 26.09.2025 | 147,43 | 149,43 | 146,09 | 148,36 | 0,51% | 646.523,00 |
| 25.09.2025 | 144,03 | 147,69 | 143,00 | 147,61 | 2,07% | 1.025.655,00 |
| 24.09.2025 | 142,53 | 145,18 | 142,53 | 144,61 | 1,64% | 644.561,00 |
| 23.09.2025 | 143,99 | 144,78 | 141,61 | 142,28 | -1,24% | 1.043.558,00 |
| 22.09.2025 | 142,96 | 145,28 | 142,11 | 144,07 | 1,67% | 663.845,00 |
| 19.09.2025 | 141,71 | 142,72 | 140,21 | 141,71 | 0,60% | 1.132.762,00 |
| 18.09.2025 | 139,46 | 142,30 | 137,08 | 140,87 | 1,68% | 745.277,00 |
| 17.09.2025 | 140,00 | 140,71 | 137,27 | 138,54 | -0,55% | 960.506,00 |
| 16.09.2025 | 140,51 | 141,40 | 136,18 | 139,31 | -0,32% | 1.586.089,00 |
| 15.09.2025 | 158,00 | 158,40 | 135,51 | 139,76 | -11,75% | 3.154.868,00 |
| 12.09.2025 | 161,00 | 161,81 | 158,07 | 158,36 | -1,69% | 414.553,00 |
| 11.09.2025 | 159,07 | 161,64 | 157,85 | 161,08 | 1,94% | 484.665,00 |
| 10.09.2025 | 166,23 | 166,93 | 157,33 | 158,02 | -4,87% | 901.039,00 |
| 09.09.2025 | 164,86 | 166,50 | 163,35 | 166,11 | 1,03% | 564.605,00 |
| 08.09.2025 | 160,49 | 164,59 | 159,26 | 164,42 | 2,30% | 452.394,00 |
| 05.09.2025 | 162,41 | 163,70 | 157,20 | 160,73 | -0,93% | 547.392,00 |
| 04.09.2025 | 160,00 | 164,49 | 159,85 | 162,24 | 1,54% | 397.062,00 |
| 03.09.2025 | 161,88 | 162,62 | 158,36 | 159,78 | -1,22% | 403.456,00 |
| 02.09.2025 | 160,58 | 163,15 | 159,50 | 161,75 | -0,88% | 537.681,00 |
| 29.08.2025 | 166,48 | 166,91 | 162,16 | 163,19 | -1,49% | 634.178,00 |
| 28.08.2025 | 168,18 | 169,08 | 165,50 | 165,66 | -2,44% | 593.593,00 |
| 27.08.2025 | 169,55 | 171,17 | 169,35 | 169,81 | 0,01% | 374.188,00 |
| 26.08.2025 | 165,45 | 170,88 | 165,23 | 169,79 | 2,06% | 538.511,00 |
| 25.08.2025 | 165,29 | 167,66 | 164,76 | 166,37 | 0,73% | 1.170.151,00 |
| 22.08.2025 | 167,43 | 169,87 | 164,49 | 165,17 | -1,55% | 740.093,00 |
| 21.08.2025 | 164,00 | 168,00 | 163,16 | 167,77 | 2,72% | 561.038,00 |
| 20.08.2025 | 162,95 | 164,34 | 161,89 | 163,33 | -0,18% | 510.545,00 |
| 19.08.2025 | 163,05 | 164,41 | 160,71 | 163,62 | 0,61% | 493.329,00 |
| 18.08.2025 | 159,94 | 164,08 | 159,94 | 162,63 | 1,52% | 727.833,00 |
| 15.08.2025 | 158,14 | 160,67 | 157,13 | 160,19 | 1,98% | 548.462,00 |
| 14.08.2025 | 158,09 | 160,10 | 155,27 | 157,08 | -0,80% | 495.400,00 |
| 13.08.2025 | 157,60 | 159,05 | 155,12 | 158,35 | 0,62% | 998.714,00 |
| 12.08.2025 | 150,44 | 157,38 | 150,09 | 157,38 | 4,62% | 857.034,00 |
| 11.08.2025 | 149,20 | 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 | 130,00 | 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 | 128,88 | 130,93 | 127,13 | 128,23 | -0,71% | 456.385,00 |
| 30.07.2025 | 127,97 | 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 | 130,03 | 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 | 129,62 | 130,90 | 127,31 | 130,72 | 0,76% | 596.452,00 |
| 22.07.2025 | 131,90 | 133,10 | 129,56 | 129,74 | -2,08% | 504.304,00 |
| 21.07.2025 | 134,39 | 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 | 131,78 | 133,81 | 131,78 | 132,75 | -0,27% | 518.284,00 |
| 16.07.2025 | 134,18 | 135,68 | 131,31 | 133,11 | -1,03% | 546.824,00 |
| 15.07.2025 | 134,96 | 135,98 | 133,66 | 134,49 | -0,38% | 549.430,00 |
| 14.07.2025 | 134,56 | 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 | 136,25 | 137,58 | 135,39 | 135,92 | -0,26% | 481.183,00 |
| 09.07.2025 | 136,84 | 137,38 | 134,81 | 136,28 | 0,04% | 378.329,00 |
| 08.07.2025 | 138,23 | 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 |