68,500€
-2,84%
Echtzeit-Aktienkurs Stride Inc.
Bid:
Ask:
Aktienkurse zur Stride Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 70,50 | 71,00 | 68,25 | 68,50 | -2,84% | - |
| 17.09.2026 | 71,50 | 72,00 | 70,00 | 70,50 | -1,74% | 50,00 |
| 16.09.2026 | 72,00 | 73,00 | 71,25 | 71,75 | -1,03% | 180,00 |
| 15.09.2026 | 71,75 | 72,75 | 70,50 | 72,50 | 1,40% | - |
| 14.09.2026 | 70,75 | 73,00 | 70,75 | 71,50 | 1,42% | 480,00 |
| 11.09.2026 | 70,25 | 71,50 | 69,50 | 70,50 | 0,71% | 540,00 |
| 10.09.2026 | 70,50 | 71,25 | 69,75 | 70,00 | -0,71% | - |
| 09.09.2026 | 70,75 | 71,75 | 69,75 | 70,50 | 0,00% | - |
| 08.09.2026 | 73,00 | 73,25 | 70,50 | 70,50 | -3,09% | 250,00 |
| 07.09.2026 | 72,75 | 73,00 | 72,75 | 72,75 | -0,34% | 13,00 |
| 04.09.2026 | 74,50 | 74,50 | 72,00 | 73,00 | -1,35% | - |
| 03.09.2026 | 73,50 | 75,00 | 72,50 | 74,00 | 0,68% | 105,00 |
| 02.09.2026 | 75,50 | 75,75 | 73,25 | 73,50 | -2,65% | - |
| 01.09.2026 | 74,50 | 75,50 | 73,75 | 75,50 | 1,34% | - |
| 31.08.2026 | 74,50 | 75,50 | 74,25 | 74,50 | -0,67% | 14,00 |
| 28.08.2026 | 72,50 | 75,25 | 72,50 | 75,00 | 2,04% | - |
| 27.08.2026 | 72,50 | 73,75 | 72,25 | 73,50 | 1,38% | - |
| 26.08.2026 | 73,25 | 74,00 | 71,75 | 72,50 | -1,36% | 264,00 |
| 25.08.2026 | 72,75 | 73,75 | 71,50 | 73,50 | 0,68% | - |
| 24.08.2026 | 72,00 | 74,50 | 71,50 | 73,00 | 1,39% | 43,00 |
| 21.08.2026 | 72,00 | 72,75 | 71,50 | 72,00 | 0,00% | 14,00 |
| 20.08.2026 | 71,75 | 72,00 | 70,25 | 72,00 | 0,00% | - |
| 19.08.2026 | 72,50 | 73,50 | 71,75 | 72,00 | -10,21% | 419,00 |
| 05.05.2026 | 79,00 | 80,83 | 77,51 | 80,19 | 1,58% | 1.207,00 |
| 04.05.2026 | 79,36 | 79,61 | 76,87 | 78,94 | -4,60% | 927,00 |
| 30.04.2026 | 81,63 | 83,18 | 80,23 | 82,75 | 1,52% | 2.020,00 |
| 29.04.2026 | 77,16 | 85,02 | 75,50 | 81,51 | 5,91% | 409,00 |
| 28.04.2026 | 83,59 | 84,53 | 74,40 | 76,96 | -7,82% | 1.663,00 |
| 27.04.2026 | 83,74 | 84,25 | 82,42 | 83,49 | -0,27% | 121,00 |
| 24.04.2026 | 84,21 | 84,72 | 82,47 | 83,72 | -0,55% | 1.534,00 |
| 23.04.2026 | 87,16 | 87,41 | 82,62 | 84,18 | -3,43% | 530,00 |
| 22.04.2026 | 83,56 | 87,23 | 83,40 | 87,17 | 4,39% | 80,00 |
| 21.04.2026 | 84,07 | 84,94 | 83,31 | 83,50 | -0,56% | 231,00 |
| 20.04.2026 | 83,72 | 84,63 | 83,08 | 83,97 | 0,39% | 799,00 |
| 17.04.2026 | 82,33 | 84,03 | 81,85 | 83,64 | 1,68% | 474,00 |
| 16.04.2026 | 79,61 | 82,74 | 79,61 | 82,26 | 3,26% | 170,00 |
| 15.04.2026 | 79,34 | 80,36 | 79,05 | 79,66 | 0,44% | 548,00 |
| 14.04.2026 | 78,13 | 79,39 | 77,89 | 79,31 | 1,45% | 785,00 |
| 13.04.2026 | 77,12 | 79,02 | 76,78 | 78,18 | 1,59% | 600,00 |
| 10.04.2026 | 77,41 | 77,45 | 75,01 | 76,96 | -0,48% | 86,00 |
| 09.04.2026 | 77,14 | 78,43 | 76,24 | 77,33 | 0,42% | 160,00 |
| 08.04.2026 | 78,01 | 78,96 | 76,85 | 77,01 | 0,36% | 314,00 |
| 07.04.2026 | 77,49 | 78,11 | 76,08 | 76,73 | -1,24% | 69,00 |
| 02.04.2026 | 77,03 | 78,13 | 75,74 | 77,69 | 1,34% | - |
| 01.04.2026 | 76,20 | 76,72 | 74,66 | 76,66 | 0,47% | - |
| 31.03.2026 | 73,43 | 76,97 | 73,13 | 76,30 | 3,93% | 305,00 |
| 30.03.2026 | 74,36 | 75,55 | 72,16 | 73,42 | -1,32% | 2.920,00 |
| 27.03.2026 | 76,17 | 76,68 | 73,56 | 74,40 | -2,29% | 260,00 |
| 26.03.2026 | 76,61 | 77,49 | 75,53 | 76,14 | 1,51% | - |
| 25.03.2026 | 74,89 | 76,81 | 74,30 | 75,00 | 0,00% | 18,00 |
| 24.03.2026 | 75,30 | 76,01 | 74,04 | 75,00 | -0,25% | 601,00 |
| 23.03.2026 | 73,77 | 75,55 | 73,01 | 75,19 | 2,30% | 390,00 |
| 20.03.2026 | 75,53 | 75,68 | 72,91 | 73,50 | -2,52% | 524,00 |
| 19.03.2026 | 75,93 | 76,74 | 74,92 | 75,40 | -0,63% | 425,00 |
| 18.03.2026 | 75,49 | 77,66 | 74,90 | 75,88 | 0,49% | 292,00 |
| 17.03.2026 | 72,27 | 76,64 | 71,94 | 75,51 | 4,86% | 62,00 |
| 16.03.2026 | 73,82 | 73,91 | 71,02 | 72,01 | -2,54% | 383,00 |
| 13.03.2026 | 72,96 | 74,32 | 72,95 | 73,89 | 1,46% | 93,00 |
| 12.03.2026 | 73,78 | 74,32 | 71,87 | 72,82 | -1,13% | 270,00 |
| 11.03.2026 | 72,72 | 73,69 | 72,13 | 73,65 | 1,10% | 7.355,00 |
| 10.03.2026 | 73,28 | 73,58 | 71,35 | 72,85 | -0,59% | 265,00 |
| 09.03.2026 | 75,11 | 75,34 | 72,41 | 73,28 | -1,96% | 840,00 |
| 06.03.2026 | 74,35 | 75,02 | 72,50 | 74,75 | 0,54% | 307,00 |
| 05.03.2026 | 74,64 | 75,21 | 72,67 | 74,35 | -0,17% | 278,00 |
| 04.03.2026 | 74,58 | 74,73 | 72,03 | 74,48 | -0,21% | 1.734,00 |
| 03.03.2026 | 73,69 | 75,46 | 72,15 | 74,64 | 1,54% | 583,00 |
| 02.03.2026 | 71,15 | 73,63 | 70,22 | 73,51 | 2,87% | 491,00 |
| 27.02.2026 | 72,67 | 72,70 | 70,38 | 71,46 | -1,68% | 100,00 |
| 26.02.2026 | 71,28 | 74,15 | 71,17 | 72,68 | 1,85% | 246,00 |
| 25.02.2026 | 70,15 | 71,49 | 69,10 | 71,36 | 1,43% | 17,00 |
| 24.02.2026 | 68,67 | 71,31 | 68,32 | 70,35 | 2,49% | 286,00 |
| 23.02.2026 | 69,87 | 70,15 | 67,62 | 68,64 | -2,14% | 13,00 |
| 20.02.2026 | 70,28 | 71,03 | 69,57 | 70,14 | -0,43% | 257,00 |
| 19.02.2026 | 71,40 | 71,95 | 69,00 | 70,44 | -1,44% | 1.712,00 |
| 18.02.2026 | 70,80 | 71,85 | 70,21 | 71,47 | 1,38% | 124,00 |
| 17.02.2026 | 71,50 | 73,25 | 70,25 | 70,50 | -1,74% | 869,00 |
| 16.02.2026 | 72,50 | 72,50 | 71,50 | 71,75 | 0,35% | 15,00 |
| 13.02.2026 | 71,00 | 71,75 | 70,25 | 71,50 | 0,70% | 19,00 |
| 12.02.2026 | 72,25 | 73,00 | 69,50 | 71,00 | -2,07% | 1.189,00 |
| 11.02.2026 | 73,75 | 74,75 | 71,50 | 72,50 | -2,03% | 377,00 |
| 10.02.2026 | 73,50 | 76,25 | 72,00 | 74,00 | 0,68% | 550,00 |
| 09.02.2026 | 73,50 | 74,25 | 69,75 | 73,50 | -1,34% | 550,00 |
| 06.02.2026 | 72,50 | 75,25 | 71,50 | 74,50 | 1,71% | 308,00 |
| 05.02.2026 | 73,50 | 75,50 | 72,00 | 73,25 | -1,01% | 904,00 |
| 04.02.2026 | 72,25 | 75,25 | 72,25 | 74,00 | 1,72% | 714,00 |
| 03.02.2026 | 72,50 | 74,00 | 70,25 | 72,75 | -1,02% | 931,00 |
| 02.02.2026 | 71,50 | 76,00 | 71,25 | 73,50 | 3,16% | 1.225,00 |
| 30.01.2026 | 70,75 | 72,00 | 69,25 | 71,25 | 1,79% | 474,00 |
| 29.01.2026 | 69,25 | 70,75 | 65,00 | 70,00 | 1,45% | 397,00 |
| 28.01.2026 | 78,25 | 81,25 | 69,00 | 69,00 | 0,73% | 3.028,00 |
| 27.01.2026 | 60,75 | 70,75 | 58,00 | 68,50 | 13,69% | 1.859,00 |
| 26.01.2026 | 62,00 | 62,50 | 60,25 | 60,25 | -2,82% | 355,00 |
| 23.01.2026 | 62,50 | 62,50 | 60,75 | 62,00 | -0,40% | 2.100,00 |
| 22.01.2026 | 61,50 | 62,50 | 60,75 | 62,25 | 1,63% | 187,00 |
| 21.01.2026 | 59,25 | 61,50 | 58,25 | 61,25 | 3,38% | 246,00 |
| 20.01.2026 | 59,25 | 60,00 | 58,75 | 59,25 | -1,25% | 1.742,00 |
| 19.01.2026 | 58,50 | 60,25 | 58,50 | 60,00 | -0,41% | 93,00 |
| 16.01.2026 | 61,00 | 61,00 | 59,00 | 60,25 | 0,42% | 179,00 |
| 15.01.2026 | 60,75 | 61,50 | 59,75 | 60,00 | -0,41% | 411,00 |
| 14.01.2026 | 59,50 | 61,00 | 59,00 | 60,25 | 1,69% | 355,00 |