17,820$
-1,27%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 18,21 | 18,92 | 17,76 | 17,76 | -1,61% | 81.592,00 |
| 12.02.2026 | 18,00 | 18,80 | 17,79 | 18,05 | -3,73% | 105.568,00 |
| 11.02.2026 | 19,27 | 19,45 | 18,44 | 18,75 | -3,50% | 75.413,00 |
| 10.02.2026 | 19,60 | 20,13 | 19,43 | 19,43 | -0,92% | 91.392,00 |
| 09.02.2026 | 19,50 | 19,82 | 19,18 | 19,61 | 0,62% | 70.179,00 |
| 06.02.2026 | 19,28 | 19,82 | 18,98 | 19,49 | 2,96% | 90.914,00 |
| 05.02.2026 | 19,01 | 19,81 | 18,42 | 18,93 | -4,30% | 122.123,00 |
| 04.02.2026 | 19,21 | 20,35 | 18,78 | 19,78 | 0,46% | 135.382,00 |
| 03.02.2026 | 20,69 | 20,75 | 19,20 | 19,69 | -4,65% | 160.727,00 |
| 02.02.2026 | 19,86 | 20,87 | 19,55 | 20,65 | 1,37% | 199.462,00 |
| 30.01.2026 | 20,29 | 20,88 | 20,29 | 20,37 | -0,44% | 104.053,00 |
| 29.01.2026 | 20,20 | 20,55 | 20,03 | 20,46 | 2,04% | 123.524,00 |
| 28.01.2026 | 20,00 | 20,59 | 20,00 | 20,05 | 0,35% | 118.776,00 |
| 27.01.2026 | 20,66 | 20,99 | 19,90 | 19,98 | -3,48% | 168.132,00 |
| 26.01.2026 | 20,79 | 20,93 | 19,79 | 20,70 | -0,34% | 118.777,00 |
| 23.01.2026 | 20,99 | 21,18 | 20,68 | 20,77 | -1,05% | 183.613,00 |
| 22.01.2026 | 21,22 | 21,46 | 20,94 | 20,99 | 0,00% | 129.132,00 |
| 21.01.2026 | 20,74 | 21,29 | 20,66 | 20,99 | 2,34% | 171.294,00 |
| 20.01.2026 | 20,20 | 20,87 | 20,20 | 20,51 | -2,10% | 148.393,00 |
| 16.01.2026 | 21,07 | 21,43 | 20,07 | 20,95 | -0,52% | 181.775,00 |
| 15.01.2026 | 20,00 | 21,08 | 20,00 | 21,06 | 5,72% | 154.084,00 |
| 14.01.2026 | 19,62 | 20,09 | 19,15 | 19,92 | 2,68% | 129.304,00 |
| 13.01.2026 | 19,34 | 19,67 | 19,15 | 19,40 | 1,04% | 160.079,00 |
| 12.01.2026 | 18,75 | 19,54 | 18,70 | 19,20 | 1,27% | 190.829,00 |
| 09.01.2026 | 17,88 | 19,24 | 17,52 | 18,96 | 5,86% | 159.693,00 |
| 08.01.2026 | 16,13 | 18,55 | 15,87 | 17,91 | 0,51% | 289.455,00 |
| 07.01.2026 | 17,96 | 18,33 | 17,56 | 17,82 | -0,89% | 118.955,00 |
| 06.01.2026 | 17,16 | 18,02 | 17,10 | 17,98 | 4,53% | 104.330,00 |
| 05.01.2026 | 16,64 | 17,46 | 16,64 | 17,20 | 3,37% | 160.335,00 |
| 02.01.2026 | 16,58 | 16,94 | 16,53 | 16,64 | -0,83% | 112.584,00 |
| 31.12.2025 | 16,78 | 17,05 | 16,74 | 16,78 | -0,77% | 106.716,00 |
| 30.12.2025 | 17,13 | 17,17 | 16,75 | 16,91 | -1,46% | 118.127,00 |
| 29.12.2025 | 17,07 | 17,48 | 16,83 | 17,16 | 0,47% | 189.178,00 |
| 26.12.2025 | 16,96 | 17,08 | 16,80 | 17,08 | 0,65% | 101.142,00 |
| 24.12.2025 | 16,82 | 17,03 | 16,63 | 16,97 | 0,83% | 63.371,00 |
| 23.12.2025 | 16,97 | 17,05 | 16,69 | 16,83 | -1,00% | 90.842,00 |
| 22.12.2025 | 16,87 | 17,19 | 16,64 | 17,00 | 0,71% | 117.895,00 |
| 19.12.2025 | 16,87 | 17,05 | 16,80 | 16,88 | -0,53% | 167.369,00 |
| 18.12.2025 | 16,87 | 17,02 | 16,67 | 16,97 | 1,43% | 100.452,00 |
| 17.12.2025 | 16,33 | 17,06 | 16,32 | 16,73 | 2,58% | 129.475,00 |
| 16.12.2025 | 16,01 | 16,64 | 16,01 | 16,31 | 0,55% | 137.910,00 |
| 15.12.2025 | 16,58 | 16,69 | 16,05 | 16,22 | -2,47% | 140.381,00 |
| 12.12.2025 | 16,70 | 17,02 | 16,35 | 16,63 | -0,12% | 123.001,00 |
| 11.12.2025 | 16,66 | 16,78 | 16,46 | 16,65 | 1,34% | 81.505,00 |
| 10.12.2025 | 16,20 | 16,71 | 16,00 | 16,43 | 1,67% | 146.180,00 |
| 09.12.2025 | 15,87 | 16,23 | 15,68 | 16,16 | 1,57% | 78.040,00 |
| 08.12.2025 | 16,01 | 16,03 | 15,72 | 15,91 | 0,13% | 118.875,00 |
| 05.12.2025 | 16,12 | 16,39 | 15,83 | 15,89 | -2,03% | 99.496,00 |
| 04.12.2025 | 15,90 | 16,29 | 15,76 | 16,22 | 2,14% | 173.348,00 |
| 03.12.2025 | 15,67 | 15,96 | 15,22 | 15,88 | 1,34% | 201.228,00 |
| 02.12.2025 | 15,79 | 15,93 | 15,53 | 15,67 | -0,82% | 97.518,00 |
| 01.12.2025 | 15,69 | 16,10 | 15,45 | 15,80 | 0,51% | 110.795,00 |
| 28.11.2025 | 15,49 | 15,95 | 15,49 | 15,72 | 0,64% | 111.374,00 |
| 26.11.2025 | 15,37 | 16,00 | 14,52 | 15,62 | 0,97% | 138.715,00 |
| 25.11.2025 | 14,86 | 15,56 | 14,86 | 15,47 | 4,46% | 191.814,00 |
| 24.11.2025 | 15,06 | 15,32 | 14,68 | 14,81 | -1,59% | 141.279,00 |
| 21.11.2025 | 14,28 | 15,36 | 14,25 | 15,05 | 6,14% | 153.870,00 |
| 20.11.2025 | 14,78 | 14,93 | 14,04 | 14,18 | -3,93% | 143.885,00 |
| 19.11.2025 | 15,06 | 15,24 | 14,75 | 14,76 | -2,45% | 233.836,00 |
| 18.11.2025 | 14,55 | 15,27 | 14,26 | 15,13 | 3,21% | 211.752,00 |
| 17.11.2025 | 15,25 | 15,26 | 14,56 | 14,66 | -2,20% | 366.651,00 |
| 14.11.2025 | 15,12 | 15,31 | 14,42 | 14,99 | -0,66% | 97.666,00 |
| 13.11.2025 | 15,14 | 15,29 | 14,85 | 15,09 | -0,40% | 143.167,00 |
| 12.11.2025 | 15,20 | 15,48 | 14,85 | 15,15 | -1,50% | 118.146,00 |
| 11.11.2025 | 14,93 | 15,42 | 14,66 | 15,38 | 3,15% | 175.007,00 |
| 10.11.2025 | 14,93 | 15,34 | 14,65 | 14,91 | 0,13% | 136.685,00 |
| 07.11.2025 | 15,74 | 15,74 | 14,78 | 14,89 | -6,35% | 215.521,00 |
| 06.11.2025 | 17,00 | 17,13 | 15,41 | 15,90 | -10,07% | 159.611,00 |
| 05.11.2025 | 16,91 | 17,86 | 16,76 | 17,68 | 5,11% | 172.769,00 |
| 04.11.2025 | 16,29 | 16,86 | 16,29 | 16,82 | 2,62% | 84.583,00 |
| 03.11.2025 | 17,03 | 17,03 | 16,31 | 16,39 | -3,47% | 83.383,00 |
| 31.10.2025 | 16,88 | 17,00 | 16,67 | 16,98 | 0,18% | 72.523,00 |
| 30.10.2025 | 16,75 | 17,00 | 16,60 | 16,95 | -0,06% | 77.323,00 |
| 29.10.2025 | 17,70 | 17,97 | 16,82 | 16,96 | -5,20% | 104.449,00 |
| 28.10.2025 | 18,10 | 18,21 | 17,67 | 17,89 | -0,83% | 113.862,00 |
| 27.10.2025 | 18,66 | 18,83 | 18,03 | 18,04 | -3,43% | 73.269,00 |
| 24.10.2025 | 19,22 | 19,52 | 18,61 | 18,68 | -1,53% | 52.109,00 |
| 23.10.2025 | 18,23 | 19,02 | 18,23 | 18,97 | 4,40% | 69.276,00 |
| 22.10.2025 | 19,21 | 19,38 | 18,02 | 18,17 | -5,51% | 71.790,00 |
| 21.10.2025 | 18,57 | 19,80 | 18,23 | 19,23 | 4,28% | 367.600,00 |
| 20.10.2025 | 17,99 | 18,52 | 17,88 | 18,44 | 4,48% | 68.712,00 |
| 17.10.2025 | 17,50 | 17,81 | 17,25 | 17,65 | 0,57% | 103.578,00 |
| 16.10.2025 | 17,90 | 17,96 | 17,46 | 17,55 | -0,96% | 74.464,00 |
| 15.10.2025 | 17,79 | 18,08 | 17,61 | 17,72 | 0,28% | 52.028,00 |
| 14.10.2025 | 17,15 | 17,91 | 17,15 | 17,67 | 0,57% | 45.072,00 |
| 13.10.2025 | 17,70 | 17,72 | 17,23 | 17,57 | 2,39% | 74.169,00 |
| 10.10.2025 | 17,81 | 18,05 | 17,06 | 17,16 | -4,29% | 92.734,00 |
| 09.10.2025 | 18,05 | 18,21 | 17,82 | 17,93 | -1,97% | 48.990,00 |
| 08.10.2025 | 18,02 | 18,32 | 18,01 | 18,29 | 1,27% | 47.233,00 |
| 07.10.2025 | 18,59 | 18,60 | 18,05 | 18,06 | -2,90% | 85.130,00 |
| 06.10.2025 | 19,65 | 19,74 | 18,59 | 18,60 | -4,66% | 74.166,00 |
| 03.10.2025 | 19,26 | 19,72 | 19,26 | 19,51 | 2,09% | 8.193,00 |
| 02.10.2025 | 19,15 | 19,15 | 18,69 | 19,11 | 1,11% | 77.519,00 |
| 01.10.2025 | 19,04 | 19,34 | 18,01 | 18,90 | -2,63% | 129.036,00 |
| 30.09.2025 | 19,61 | 19,62 | 19,17 | 19,41 | -1,62% | 80.975,00 |
| 29.09.2025 | 20,25 | 20,44 | 19,64 | 19,73 | -2,28% | 103.402,00 |
| 26.09.2025 | 19,35 | 21,36 | 19,35 | 20,19 | 5,71% | 580.584,00 |
| 25.09.2025 | 19,54 | 19,54 | 18,97 | 19,10 | -2,05% | 57.300,00 |
| 24.09.2025 | 19,53 | 19,77 | 19,14 | 19,50 | 0,26% | 76.907,00 |
| 23.09.2025 | 19,96 | 20,25 | 19,38 | 19,45 | -3,52% | 103.190,00 |