12,150$
-1,54%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,11 | 12,20 | 11,49 | 12,11 | -1,86% | 201.039,00 |
| 06.03.2026 | 12,62 | 12,79 | 12,17 | 12,34 | -4,19% | 105,00 |
| 05.03.2026 | 12,64 | 13,09 | 12,56 | 12,88 | 0,70% | 123.673,00 |
| 04.03.2026 | 12,72 | 13,02 | 12,56 | 12,79 | 0,24% | 124.436,00 |
| 03.03.2026 | 12,57 | 12,95 | 12,25 | 12,76 | -0,39% | 137.081,00 |
| 02.03.2026 | 12,77 | 13,13 | 12,77 | 12,81 | -1,61% | 94.839,00 |
| 27.02.2026 | 13,24 | 13,43 | 12,95 | 13,02 | -3,20% | 147.642,00 |
| 26.02.2026 | 13,62 | 14,06 | 13,21 | 13,45 | -1,68% | 153.130,00 |
| 25.02.2026 | 13,66 | 14,97 | 13,41 | 13,68 | 0,37% | 150.594,00 |
| 24.02.2026 | 13,62 | 14,17 | 13,10 | 13,63 | -0,73% | 238.756,00 |
| 23.02.2026 | 14,75 | 15,10 | 13,57 | 13,73 | -7,98% | 254.763,00 |
| 20.02.2026 | 16,03 | 16,09 | 14,83 | 14,92 | -7,79% | 287.731,00 |
| 19.02.2026 | 16,51 | 16,81 | 16,01 | 16,18 | -4,37% | 104.613,00 |
| 18.02.2026 | 17,57 | 17,85 | 16,75 | 16,92 | -2,87% | 140.968,00 |
| 17.02.2026 | 17,85 | 17,85 | 17,34 | 17,42 | -1,91% | 54.245,00 |
| 13.02.2026 | 18,21 | 18,92 | 17,76 | 17,76 | -1,61% | 81.592,00 |
| 12.02.2026 | 18,80 | 18,80 | 17,79 | 18,05 | -3,73% | 105.568,00 |
| 11.02.2026 | 19,45 | 19,45 | 18,44 | 18,75 | -3,50% | 75.413,00 |
| 10.02.2026 | 19,69 | 20,13 | 19,43 | 19,43 | -0,92% | 91.392,00 |
| 09.02.2026 | 19,50 | 19,82 | 19,18 | 19,61 | 0,62% | 70.199,00 |
| 06.02.2026 | 19,28 | 19,82 | 18,98 | 19,49 | 2,96% | 90.914,00 |
| 05.02.2026 | 19,75 | 19,81 | 18,42 | 18,93 | -4,30% | 122.134,00 |
| 04.02.2026 | 19,67 | 20,35 | 18,78 | 19,78 | 0,46% | 135.382,00 |
| 03.02.2026 | 20,58 | 20,75 | 19,20 | 19,69 | -4,65% | 160.727,00 |
| 02.02.2026 | 20,42 | 20,87 | 19,55 | 20,65 | 1,37% | 199.493,00 |
| 30.01.2026 | 20,29 | 20,88 | 20,29 | 20,37 | -0,44% | 104.053,00 |
| 29.01.2026 | 20,22 | 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 | 20,70 | 20,99 | 19,90 | 19,98 | -3,48% | 168.332,00 |
| 26.01.2026 | 20,81 | 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 | 21,09 | 21,46 | 20,94 | 20,99 | 0,00% | 129.132,00 |
| 21.01.2026 | 20,93 | 21,29 | 20,66 | 20,99 | 2,34% | 171.296,00 |
| 20.01.2026 | 20,26 | 20,87 | 20,20 | 20,51 | -2,10% | 148.403,00 |
| 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% | 154.098,00 |
| 14.01.2026 | 19,46 | 20,09 | 19,15 | 19,92 | 2,68% | 129.305,00 |
| 13.01.2026 | 19,40 | 19,67 | 19,15 | 19,40 | 1,04% | 160.175,00 |
| 12.01.2026 | 18,80 | 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 | 16,15 | 18,55 | 15,87 | 17,91 | 0,51% | 289.465,00 |
| 07.01.2026 | 17,87 | 18,33 | 17,56 | 17,82 | -0,89% | 127.156,00 |
| 06.01.2026 | 17,10 | 18,02 | 17,10 | 17,98 | 4,53% | 104.555,00 |
| 05.01.2026 | 16,64 | 17,46 | 16,64 | 17,20 | 3,37% | 160.391,00 |