29,860$
-0,96%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 30,23 | 30,23 | 29,32 | 29,84 | -1,03% | 102.478,00 |
| 12.03.2025 | 31,09 | 31,28 | 30,12 | 30,15 | -2,62% | 109.985,00 |
| 11.03.2025 | 31,27 | 31,48 | 30,68 | 30,96 | -1,62% | 88.147,00 |
| 10.03.2025 | 31,32 | 32,55 | 31,28 | 31,47 | -1,10% | 83.931,00 |
| 07.03.2025 | 30,99 | 31,97 | 30,99 | 31,82 | 2,58% | 83.736,00 |
| 06.03.2025 | 30,92 | 31,22 | 30,76 | 31,02 | -0,51% | 97.138,00 |
| 05.03.2025 | 31,12 | 31,43 | 30,79 | 31,18 | 0,26% | 100.409,00 |
| 04.03.2025 | 30,59 | 31,28 | 30,42 | 31,10 | 0,10% | 86.307,00 |
| 03.03.2025 | 31,79 | 32,13 | 30,84 | 31,07 | -2,85% | 102.974,00 |
| 28.02.2025 | 31,51 | 32,12 | 30,75 | 31,98 | 0,72% | 315.185,00 |
| 27.02.2025 | 32,53 | 32,85 | 31,63 | 31,75 | -2,31% | 72.094,00 |
| 26.02.2025 | 32,87 | 33,38 | 32,32 | 32,50 | -0,82% | 66.353,00 |
| 25.02.2025 | 33,15 | 33,30 | 32,47 | 32,77 | -0,27% | 88.962,00 |
| 24.02.2025 | 32,90 | 33,22 | 32,61 | 32,86 | 0,18% | 73.705,00 |
| 21.02.2025 | 34,21 | 34,21 | 32,79 | 32,80 | -3,10% | 135.416,00 |
| 20.02.2025 | 34,52 | 34,54 | 33,19 | 33,85 | -1,54% | 135.832,00 |
| 19.02.2025 | 34,72 | 34,72 | 34,09 | 34,38 | -0,84% | 90.278,00 |
| 18.02.2025 | 34,75 | 34,75 | 34,25 | 34,67 | 0,00% | 98.777,00 |
| 14.02.2025 | 35,97 | 36,00 | 34,65 | 34,67 | -2,75% | 105.622,00 |
| 13.02.2025 | 36,30 | 36,55 | 35,64 | 35,65 | -1,46% | 73.997,00 |
| 12.02.2025 | 37,18 | 37,40 | 36,11 | 36,18 | -4,69% | 156.263,00 |
| 11.02.2025 | 38,46 | 38,46 | 37,34 | 37,96 | -2,04% | 200.642,00 |
| 10.02.2025 | 37,81 | 39,22 | 37,44 | 38,75 | 2,59% | 152.641,00 |
| 07.02.2025 | 37,81 | 38,86 | 36,89 | 37,77 | -0,11% | 329.154,00 |
| 06.02.2025 | 38,10 | 38,20 | 37,31 | 37,81 | 0,24% | 118.176,00 |
| 05.02.2025 | 37,91 | 37,95 | 37,43 | 37,72 | 0,13% | 93.756,00 |
| 04.02.2025 | 36,63 | 37,81 | 36,30 | 37,67 | 2,31% | 96.013,00 |
| 03.02.2025 | 37,52 | 37,78 | 36,50 | 36,82 | -2,88% | 108.998,00 |
| 31.01.2025 | 37,22 | 38,44 | 37,22 | 37,91 | 2,05% | 178.249,00 |
| 30.01.2025 | 36,88 | 37,37 | 36,81 | 37,15 | 1,34% | 113.565,00 |
| 29.01.2025 | 36,16 | 36,85 | 35,87 | 36,66 | 1,50% | 91.266,00 |
| 28.01.2025 | 35,00 | 36,83 | 34,75 | 36,12 | 3,11% | 132.658,00 |
| 27.01.2025 | 35,09 | 35,40 | 34,89 | 35,03 | -0,26% | 81.032,00 |
| 24.01.2025 | 34,13 | 35,24 | 34,13 | 35,12 | 2,21% | 116.024,00 |
| 23.01.2025 | 33,88 | 35,15 | 33,88 | 34,36 | 0,35% | 142.657,00 |
| 22.01.2025 | 33,60 | 34,52 | 33,34 | 34,24 | 1,66% | 103.583,00 |
| 21.01.2025 | 33,15 | 33,95 | 33,15 | 33,68 | 1,57% | 96.282,00 |
| 17.01.2025 | 33,35 | 33,49 | 33,01 | 33,16 | 0,64% | 93.368,00 |
| 16.01.2025 | 33,01 | 33,28 | 32,62 | 32,95 | -0,30% | 119.906,00 |
| 15.01.2025 | 32,43 | 33,44 | 32,11 | 33,05 | 4,79% | 196.762,00 |
| 14.01.2025 | 30,89 | 32,07 | 30,66 | 31,54 | 3,82% | 201.344,00 |
| 13.01.2025 | 30,53 | 30,77 | 28,99 | 30,38 | -2,78% | 243.854,00 |
| 10.01.2025 | 32,62 | 33,19 | 30,17 | 31,25 | -11,47% | 292.183,00 |
| 08.01.2025 | 34,80 | 35,73 | 34,67 | 35,30 | 0,17% | 109.028,00 |
| 07.01.2025 | 36,21 | 36,45 | 35,09 | 35,24 | -2,49% | 61.988,00 |
| 06.01.2025 | 37,14 | 37,52 | 36,07 | 36,14 | -2,48% | 87.256,00 |
| 03.01.2025 | 36,54 | 37,28 | 36,06 | 37,06 | 1,84% | 73.583,00 |
| 02.01.2025 | 37,66 | 37,77 | 36,01 | 36,39 | -3,17% | 88.004,00 |
| 31.12.2024 | 37,66 | 38,13 | 36,80 | 37,58 | 0,72% | 105.096,00 |
| 30.12.2024 | 36,69 | 37,52 | 36,48 | 37,31 | 0,84% | 47.770,00 |
| 27.12.2024 | 36,77 | 37,31 | 36,55 | 37,00 | -0,32% | 61.694,00 |
| 26.12.2024 | 36,78 | 37,21 | 36,34 | 37,12 | 0,68% | 33.167,00 |
| 24.12.2024 | 36,62 | 36,90 | 36,30 | 36,87 | 1,57% | 26.521,00 |
| 23.12.2024 | 36,57 | 36,90 | 36,07 | 36,30 | -0,30% | 83.296,00 |
| 20.12.2024 | 36,38 | 37,14 | 36,30 | 36,41 | -1,03% | 191.025,00 |
| 19.12.2024 | 36,92 | 37,18 | 36,11 | 36,79 | 1,15% | 93.832,00 |
| 18.12.2024 | 38,04 | 38,29 | 35,77 | 36,37 | -3,35% | 64.376,00 |
| 17.12.2024 | 37,18 | 38,00 | 37,18 | 37,63 | 0,99% | 75.250,00 |
| 16.12.2024 | 36,50 | 37,57 | 36,50 | 37,26 | 2,50% | 67.249,00 |
| 13.12.2024 | 36,60 | 36,60 | 35,89 | 36,35 | -0,87% | 74.280,00 |
| 12.12.2024 | 37,45 | 37,60 | 36,36 | 36,67 | -1,24% | 58.871,00 |
| 11.12.2024 | 37,66 | 37,86 | 37,08 | 37,13 | -0,48% | 40.710,00 |
| 10.12.2024 | 36,64 | 37,53 | 36,31 | 37,31 | 1,52% | 64.403,00 |
| 09.12.2024 | 36,10 | 37,85 | 36,10 | 36,75 | 1,58% | 77.445,00 |
| 06.12.2024 | 36,49 | 36,53 | 35,95 | 36,18 | 0,11% | 56.242,00 |
| 05.12.2024 | 36,39 | 36,83 | 35,99 | 36,14 | -1,20% | 47.892,00 |
| 04.12.2024 | 37,15 | 37,46 | 35,78 | 36,58 | -0,84% | 122.021,00 |
| 03.12.2024 | 37,12 | 37,34 | 36,61 | 36,89 | -1,36% | 51.203,00 |
| 02.12.2024 | 36,89 | 37,52 | 36,22 | 37,40 | 2,80% | 60.582,00 |
| 29.11.2024 | 36,87 | 37,00 | 36,38 | 36,38 | -0,68% | 26.009,00 |
| 27.11.2024 | 36,90 | 37,30 | 36,62 | 36,63 | -0,14% | 46.998,00 |
| 26.11.2024 | 37,20 | 38,03 | 36,47 | 36,68 | -0,46% | 69.716,00 |
| 25.11.2024 | 36,53 | 37,52 | 36,47 | 36,85 | 1,63% | 78.710,00 |
| 22.11.2024 | 36,27 | 36,42 | 35,72 | 36,26 | 0,67% | 58.136,00 |
| 21.11.2024 | 35,76 | 36,29 | 35,65 | 36,02 | 2,07% | 15.923,00 |
| 20.11.2024 | 35,26 | 35,60 | 35,13 | 35,29 | -0,59% | 50.846,00 |
| 19.11.2024 | 35,53 | 35,96 | 35,20 | 35,50 | -0,92% | 54.896,00 |
| 18.11.2024 | 36,13 | 36,45 | 35,67 | 35,83 | -0,08% | 50.143,00 |
| 15.11.2024 | 36,89 | 37,00 | 35,82 | 35,86 | -2,34% | 49.292,00 |
| 14.11.2024 | 37,50 | 38,05 | 36,45 | 36,72 | -3,04% | 88.256,00 |
| 13.11.2024 | 39,94 | 40,15 | 37,78 | 37,87 | -4,51% | 56.062,00 |
| 12.11.2024 | 38,76 | 39,83 | 38,67 | 39,66 | 1,25% | 69.026,00 |
| 11.11.2024 | 39,00 | 39,76 | 38,17 | 39,17 | 0,49% | 69.966,00 |
| 08.11.2024 | 37,31 | 39,26 | 37,28 | 38,98 | 3,81% | 135.737,00 |
| 07.11.2024 | 38,00 | 38,00 | 35,58 | 37,55 | -14,83% | 214.682,00 |
| 06.11.2024 | 42,84 | 44,16 | 42,19 | 44,09 | 7,69% | 94.339,00 |
| 05.11.2024 | 40,00 | 40,98 | 40,00 | 40,94 | 1,89% | 49.005,00 |
| 04.11.2024 | 39,52 | 40,29 | 39,52 | 40,18 | 1,23% | 20.783,00 |
| 01.11.2024 | 40,00 | 40,22 | 39,35 | 39,69 | -0,30% | 32.016,00 |
| 31.10.2024 | 40,11 | 40,26 | 39,74 | 39,81 | -0,75% | 28.932,00 |
| 30.10.2024 | 40,00 | 40,98 | 40,00 | 40,11 | 0,12% | 19.539,00 |
| 29.10.2024 | 39,69 | 40,42 | 39,67 | 40,06 | 0,23% | 25.834,00 |
| 28.10.2024 | 39,42 | 40,38 | 39,15 | 39,97 | 2,51% | 28.605,00 |
| 25.10.2024 | 39,75 | 39,75 | 38,92 | 38,99 | -0,97% | 29.746,00 |
| 24.10.2024 | 39,90 | 40,22 | 39,23 | 39,37 | -1,06% | 27.570,00 |
| 23.10.2024 | 39,87 | 40,09 | 39,63 | 39,79 | -0,33% | 25.857,00 |
| 22.10.2024 | 40,25 | 40,25 | 39,79 | 39,92 | -1,53% | 23.815,00 |
| 21.10.2024 | 41,13 | 41,13 | 40,36 | 40,54 | -1,07% | 21.046,00 |
| 18.10.2024 | 41,61 | 42,14 | 40,76 | 40,98 | -1,23% | 19.837,00 |
| 17.10.2024 | 41,34 | 41,56 | 40,69 | 41,49 | 0,46% | 26.740,00 |