125,722$
-2,21%
Echtzeit-Aktienkurs Stride Inc.
Bid:
Ask:
Aktienkurse zur Stride Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 107,24 | 108,94 | 105,25 | 106,57 | -0,53% | 941.934,00 |
| 03.01.2025 | 106,75 | 107,60 | 106,07 | 107,14 | 0,75% | 542.716,00 |
| 02.01.2025 | 105,21 | 107,95 | 103,74 | 106,34 | 2,32% | 862.836,00 |
| 31.12.2024 | 105,70 | 106,58 | 103,86 | 103,93 | -1,45% | 395.663,00 |
| 30.12.2024 | 104,50 | 107,33 | 104,50 | 105,46 | 0,47% | 548.757,00 |
| 27.12.2024 | 105,35 | 105,35 | 103,75 | 104,97 | -0,50% | 322.818,00 |
| 26.12.2024 | 104,68 | 106,66 | 104,68 | 105,50 | 0,02% | 307.530,00 |
| 24.12.2024 | 104,66 | 106,07 | 102,98 | 105,48 | 0,68% | 172.949,00 |
| 23.12.2024 | 104,89 | 105,26 | 102,72 | 104,77 | -0,42% | 372.676,00 |
| 20.12.2024 | 105,03 | 106,23 | 104,00 | 105,21 | -0,82% | 691.348,00 |
| 19.12.2024 | 106,32 | 107,67 | 105,14 | 106,08 | 0,75% | 1.181.794,00 |
| 18.12.2024 | 108,01 | 109,52 | 104,36 | 105,29 | -2,15% | 693.748,00 |
| 17.12.2024 | 108,33 | 109,24 | 107,15 | 107,60 | -1,23% | 843.458,00 |
| 16.12.2024 | 105,61 | 109,16 | 103,08 | 108,94 | 2,56% | 773.036,00 |
| 13.12.2024 | 107,35 | 108,09 | 106,18 | 106,22 | -1,11% | 408.952,00 |
| 12.12.2024 | 106,33 | 107,52 | 105,91 | 107,41 | 1,11% | 410.255,00 |
| 11.12.2024 | 107,00 | 108,19 | 106,21 | 106,23 | 0,00% | 529.850,00 |
| 10.12.2024 | 106,82 | 107,65 | 105,49 | 106,23 | -1,54% | 1.070.485,00 |
| 09.12.2024 | 110,09 | 110,17 | 107,00 | 107,89 | -2,31% | 620.316,00 |
| 06.12.2024 | 110,82 | 112,09 | 109,60 | 110,44 | -0,09% | 510.290,00 |
| 05.12.2024 | 111,07 | 112,53 | 109,58 | 110,54 | -0,23% | 862.644,00 |
| 04.12.2024 | 111,00 | 112,80 | 109,80 | 110,79 | 0,68% | 959.639,00 |
| 03.12.2024 | 106,42 | 111,14 | 106,32 | 110,04 | 2,85% | 974.743,00 |
| 02.12.2024 | 106,79 | 107,34 | 105,00 | 106,99 | 0,11% | 740.287,00 |
| 29.11.2024 | 107,23 | 107,23 | 105,23 | 106,87 | -0,16% | 360.035,00 |
| 27.11.2024 | 108,15 | 108,40 | 105,35 | 107,04 | -1,30% | 526.885,00 |
| 26.11.2024 | 105,78 | 108,48 | 104,97 | 108,45 | 2,24% | 574.797,00 |
| 25.11.2024 | 104,95 | 107,41 | 103,88 | 106,07 | 2,04% | 742.992,00 |
| 22.11.2024 | 103,72 | 103,97 | 101,99 | 103,95 | 0,52% | 622.595,00 |
| 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 |