17,740$
0,97%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,30 | 17,91 | 17,15 | 17,67 | 0,57% | 45.085,00 |
| 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 |
| 22.09.2025 | 19,50 | 20,24 | 19,16 | 20,16 | 2,08% | 73.811,00 |
| 19.09.2025 | 20,01 | 20,05 | 19,68 | 19,75 | -1,00% | 192.296,00 |
| 18.09.2025 | 19,41 | 20,06 | 19,35 | 19,95 | 3,42% | 115.823,00 |
| 17.09.2025 | 19,62 | 20,07 | 19,24 | 19,29 | -0,92% | 119.593,00 |
| 16.09.2025 | 18,98 | 19,47 | 18,83 | 19,47 | 1,94% | 56.557,00 |
| 15.09.2025 | 19,14 | 19,22 | 18,79 | 19,10 | 0,47% | 62.439,00 |
| 12.09.2025 | 19,37 | 19,43 | 19,00 | 19,01 | -2,46% | 65.738,00 |
| 11.09.2025 | 18,48 | 19,50 | 18,48 | 19,49 | 5,41% | 79.030,00 |
| 10.09.2025 | 18,70 | 18,75 | 18,13 | 18,49 | -1,60% | 123.873,00 |
| 09.09.2025 | 19,06 | 19,14 | 18,76 | 18,79 | -2,08% | 61.227,00 |
| 08.09.2025 | 19,21 | 19,28 | 18,83 | 19,19 | -0,67% | 83.487,00 |
| 05.09.2025 | 19,31 | 19,67 | 18,76 | 19,32 | 0,10% | 81.511,00 |
| 04.09.2025 | 18,92 | 19,32 | 18,69 | 19,30 | 2,17% | 128.623,00 |
| 03.09.2025 | 19,58 | 19,93 | 18,85 | 18,89 | -3,57% | 164.133,00 |
| 02.09.2025 | 19,55 | 20,10 | 19,36 | 19,59 | 0,15% | 211.042,00 |
| 29.08.2025 | 19,65 | 19,92 | 19,09 | 19,56 | -0,61% | 827.457,00 |
| 28.08.2025 | 19,95 | 20,07 | 19,50 | 19,68 | 0,00% | 92.706,00 |
| 27.08.2025 | 19,53 | 19,75 | 19,49 | 19,68 | 0,72% | 41.113,00 |
| 26.08.2025 | 19,50 | 19,76 | 19,42 | 19,54 | 0,98% | 74.563,00 |
| 25.08.2025 | 19,50 | 19,94 | 19,34 | 19,35 | -3,10% | 87.553,00 |
| 22.08.2025 | 19,47 | 20,27 | 19,30 | 19,97 | 4,01% | 189.124,00 |
| 21.08.2025 | 18,95 | 19,31 | 18,91 | 19,20 | 1,53% | 92.397,00 |
| 20.08.2025 | 19,61 | 19,61 | 18,88 | 18,91 | -3,62% | 70.331,00 |
| 19.08.2025 | 19,47 | 19,94 | 18,91 | 19,62 | 1,40% | 128.213,00 |
| 18.08.2025 | 19,49 | 19,77 | 19,31 | 19,35 | 0,00% | 83.611,00 |
| 15.08.2025 | 19,66 | 19,71 | 19,32 | 19,35 | -1,33% | 173.541,00 |
| 14.08.2025 | 19,96 | 20,57 | 19,38 | 19,61 | -0,36% | 120.291,00 |
| 13.08.2025 | 19,22 | 19,92 | 19,07 | 19,68 | 2,71% | 175.394,00 |
| 12.08.2025 | 18,57 | 19,23 | 18,42 | 19,16 | 4,13% | 85.136,00 |
| 11.08.2025 | 18,83 | 18,83 | 18,32 | 18,40 | -2,39% | 73.514,00 |
| 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 |