18,820$
-1,21%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 19,19 | 19,40 | 18,82 | 18,85 | -1,05% | 79.181,00 |
| 07.08.2025 | 19,76 | 19,86 | 18,89 | 19,05 | -1,96% | 118.830,00 |
| 06.08.2025 | 18,88 | 19,51 | 18,70 | 19,43 | 2,70% | 158.138,00 |
| 05.08.2025 | 18,65 | 19,16 | 18,56 | 18,92 | 2,10% | 129.082,00 |
| 04.08.2025 | 18,67 | 18,79 | 18,40 | 18,53 | -0,48% | 141.149,00 |
| 01.08.2025 | 19,33 | 19,77 | 18,58 | 18,62 | -5,53% | 145.816,00 |
| 31.07.2025 | 19,67 | 19,86 | 19,21 | 19,71 | 0,05% | 138.822,00 |
| 30.07.2025 | 20,20 | 20,33 | 19,58 | 19,70 | -2,18% | 186.840,00 |
| 29.07.2025 | 20,25 | 20,42 | 20,09 | 20,14 | -0,40% | 103.346,00 |
| 28.07.2025 | 20,53 | 20,80 | 20,21 | 20,22 | -0,69% | 82.928,00 |
| 25.07.2025 | 20,29 | 20,44 | 19,92 | 20,36 | -0,15% | 122.486,00 |
| 24.07.2025 | 20,90 | 20,90 | 20,10 | 20,39 | -2,07% | 112.119,00 |
| 23.07.2025 | 20,08 | 20,85 | 19,90 | 20,82 | 4,36% | 158.534,00 |
| 22.07.2025 | 19,71 | 20,23 | 19,69 | 19,95 | 1,37% | 175.480,00 |
| 21.07.2025 | 19,58 | 19,82 | 19,26 | 19,68 | 1,81% | 118.174,00 |
| 18.07.2025 | 20,08 | 20,29 | 19,17 | 19,33 | -3,30% | 137.280,00 |
| 17.07.2025 | 20,45 | 20,49 | 19,93 | 19,99 | -0,35% | 90.164,00 |
| 16.07.2025 | 19,81 | 20,07 | 19,62 | 20,06 | 2,03% | 146.469,00 |
| 15.07.2025 | 20,49 | 20,49 | 19,65 | 19,66 | -2,19% | 118.779,00 |
| 14.07.2025 | 19,58 | 20,43 | 19,49 | 20,10 | 1,16% | 109.487,00 |
| 11.07.2025 | 20,70 | 20,91 | 19,80 | 19,87 | -4,70% | 201.511,00 |
| 10.07.2025 | 20,86 | 21,27 | 20,69 | 20,85 | 0,14% | 100.861,00 |
| 09.07.2025 | 21,45 | 21,63 | 20,66 | 20,82 | -2,85% | 94.076,00 |
| 08.07.2025 | 21,41 | 22,16 | 21,30 | 21,43 | 0,70% | 129.758,00 |
| 07.07.2025 | 21,85 | 22,63 | 21,07 | 21,28 | -3,71% | 215.980,00 |
| 03.07.2025 | 22,26 | 22,44 | 21,14 | 22,10 | -8,56% | 467.756,00 |
| 02.07.2025 | 24,29 | 24,70 | 23,66 | 24,17 | 0,25% | 485.620,00 |
| 01.07.2025 | 22,66 | 24,70 | 22,28 | 24,11 | 5,65% | 128.907,00 |
| 30.06.2025 | 23,47 | 23,75 | 22,78 | 22,82 | -2,40% | 156.262,00 |
| 27.06.2025 | 23,40 | 24,06 | 23,33 | 23,38 | 0,34% | 137.502,00 |
| 26.06.2025 | 22,44 | 23,34 | 22,29 | 23,30 | 3,14% | 103.603,00 |
| 25.06.2025 | 22,80 | 23,01 | 22,33 | 22,59 | -1,70% | 63.085,00 |
| 24.06.2025 | 22,46 | 23,15 | 22,46 | 22,98 | 1,82% | 47.384,00 |
| 23.06.2025 | 22,75 | 22,75 | 22,26 | 22,57 | 1,35% | 45.302,00 |
| 20.06.2025 | 22,51 | 22,51 | 22,04 | 22,27 | 0,04% | 97.934,00 |
| 18.06.2025 | 22,84 | 23,06 | 22,04 | 22,26 | -2,58% | 66.853,00 |
| 17.06.2025 | 23,12 | 23,35 | 21,48 | 22,85 | -1,80% | 93.802,00 |
| 16.06.2025 | 22,69 | 23,60 | 22,69 | 23,27 | 2,78% | 86.058,00 |
| 13.06.2025 | 22,25 | 22,80 | 22,10 | 22,64 | -0,26% | 105.918,00 |
| 12.06.2025 | 22,48 | 22,74 | 22,12 | 22,70 | 0,40% | 62.844,00 |
| 11.06.2025 | 22,88 | 23,08 | 22,42 | 22,61 | -2,08% | 77.780,00 |
| 10.06.2025 | 23,00 | 23,33 | 22,75 | 23,09 | 0,39% | 58.854,00 |
| 09.06.2025 | 22,93 | 23,32 | 22,70 | 23,00 | 1,28% | 83.236,00 |
| 06.06.2025 | 22,66 | 22,91 | 22,47 | 22,71 | 1,79% | 56.196,00 |
| 05.06.2025 | 22,63 | 22,74 | 22,26 | 22,31 | -1,89% | 51.287,00 |
| 04.06.2025 | 22,77 | 23,08 | 22,61 | 22,74 | 0,31% | 46.207,00 |
| 03.06.2025 | 22,52 | 22,79 | 22,25 | 22,67 | 0,35% | 87.420,00 |
| 02.06.2025 | 23,48 | 23,49 | 22,55 | 22,59 | -3,38% | 94.198,00 |
| 30.05.2025 | 23,32 | 23,63 | 23,32 | 23,38 | -1,31% | 61.463,00 |
| 29.05.2025 | 23,72 | 23,82 | 23,50 | 23,69 | 0,72% | 51.734,00 |
| 28.05.2025 | 23,53 | 23,74 | 23,41 | 23,52 | -0,88% | 69.488,00 |
| 27.05.2025 | 23,32 | 23,86 | 23,18 | 23,73 | 3,76% | 52.473,00 |
| 23.05.2025 | 22,75 | 23,09 | 22,65 | 22,87 | -1,55% | 78.521,00 |
| 22.05.2025 | 22,86 | 23,46 | 22,78 | 23,23 | 1,31% | 61.528,00 |
| 21.05.2025 | 23,21 | 23,59 | 22,91 | 22,93 | -2,88% | 67.497,00 |
| 20.05.2025 | 23,78 | 24,05 | 23,50 | 23,61 | -0,25% | 73.342,00 |
| 19.05.2025 | 23,10 | 23,82 | 23,09 | 23,67 | 0,21% | 79.205,00 |
| 16.05.2025 | 23,62 | 23,81 | 23,10 | 23,62 | 0,04% | 91.945,00 |
| 15.05.2025 | 23,11 | 23,68 | 22,81 | 23,61 | 2,47% | 109.256,00 |
| 14.05.2025 | 23,26 | 23,41 | 22,77 | 23,04 | -0,65% | 119.729,00 |
| 13.05.2025 | 22,99 | 23,62 | 22,52 | 23,19 | 2,79% | 109.514,00 |
| 12.05.2025 | 22,22 | 22,65 | 21,62 | 22,56 | 6,92% | 92.576,00 |
| 09.05.2025 | 21,33 | 21,47 | 20,94 | 21,10 | -1,08% | 49.207,00 |
| 08.05.2025 | 20,77 | 21,79 | 20,74 | 21,33 | 5,23% | 80.156,00 |
| 07.05.2025 | 20,84 | 20,84 | 20,10 | 20,27 | -1,27% | 81.316,00 |
| 06.05.2025 | 20,58 | 20,99 | 20,50 | 20,53 | -1,58% | 58.328,00 |
| 05.05.2025 | 20,93 | 21,28 | 20,81 | 20,86 | -1,56% | 57.029,00 |
| 02.05.2025 | 20,79 | 21,27 | 20,67 | 21,19 | 2,91% | 90.397,00 |
| 01.05.2025 | 20,13 | 20,83 | 20,13 | 20,59 | 1,38% | 72.255,00 |
| 30.04.2025 | 20,39 | 20,58 | 20,06 | 20,31 | -2,26% | 69.770,00 |
| 29.04.2025 | 20,67 | 21,02 | 20,41 | 20,78 | 0,48% | 89.894,00 |
| 28.04.2025 | 20,77 | 21,06 | 20,25 | 20,68 | -0,48% | 104.379,00 |
| 25.04.2025 | 20,51 | 20,90 | 20,27 | 20,78 | 0,19% | 83.357,00 |
| 24.04.2025 | 20,39 | 20,78 | 20,36 | 20,74 | 2,07% | 101.280,00 |
| 23.04.2025 | 20,67 | 21,44 | 20,14 | 20,32 | 1,80% | 109.289,00 |
| 22.04.2025 | 19,88 | 20,16 | 19,40 | 19,96 | 0,60% | 106.056,00 |
| 21.04.2025 | 19,98 | 20,12 | 19,60 | 19,84 | -2,60% | 76.821,00 |
| 17.04.2025 | 20,22 | 20,71 | 19,98 | 20,37 | 0,84% | 106.302,00 |
| 16.04.2025 | 20,83 | 20,84 | 20,14 | 20,20 | -2,88% | 76.591,00 |
| 15.04.2025 | 20,57 | 21,00 | 20,18 | 20,80 | 2,31% | 118.536,00 |
| 14.04.2025 | 20,33 | 20,49 | 19,35 | 20,33 | 0,59% | 244.352,00 |
| 11.04.2025 | 19,59 | 21,05 | 19,05 | 20,21 | 2,90% | 196.192,00 |
| 10.04.2025 | 20,37 | 20,82 | 19,20 | 19,64 | -6,79% | 197.396,00 |
| 09.04.2025 | 19,44 | 21,71 | 18,94 | 21,07 | 6,85% | 335.695,00 |
| 08.04.2025 | 20,93 | 20,93 | 19,39 | 19,72 | -1,69% | 246.849,00 |
| 07.04.2025 | 19,86 | 21,32 | 19,04 | 20,06 | -2,86% | 301.731,00 |
| 04.04.2025 | 19,85 | 21,01 | 19,54 | 20,65 | 0,68% | 427.258,00 |
| 03.04.2025 | 23,00 | 23,11 | 20,00 | 20,51 | -26,46% | 733.999,00 |
| 02.04.2025 | 27,02 | 28,13 | 27,02 | 27,89 | -0,39% | 143.003,00 |
| 01.04.2025 | 27,71 | 28,39 | 27,45 | 28,00 | 1,38% | 182.217,00 |
| 31.03.2025 | 27,77 | 27,94 | 26,90 | 27,62 | -1,46% | 183.735,00 |
| 28.03.2025 | 28,14 | 28,18 | 27,14 | 28,03 | -0,25% | 244.916,00 |
| 27.03.2025 | 28,60 | 29,17 | 27,84 | 28,10 | -1,89% | 190.238,00 |
| 26.03.2025 | 29,01 | 29,31 | 27,91 | 28,64 | -1,14% | 189.718,00 |
| 25.03.2025 | 28,38 | 29,24 | 27,80 | 28,97 | 1,12% | 217.088,00 |
| 24.03.2025 | 28,96 | 29,52 | 28,61 | 28,65 | 0,56% | 131.444,00 |
| 21.03.2025 | 28,37 | 28,77 | 28,23 | 28,49 | -0,11% | 423.906,00 |
| 20.03.2025 | 28,63 | 28,98 | 28,21 | 28,52 | -1,66% | 178.600,00 |
| 19.03.2025 | 28,59 | 30,01 | 27,97 | 29,00 | -0,85% | 124.545,00 |
| 18.03.2025 | 29,90 | 30,19 | 29,07 | 29,25 | -2,66% | 90.331,00 |