25,316$
4,48%
Echtzeit-Aktienkurs Scholastic Corp.
Bid:
Ask:
Aktienkurse zur Scholastic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 24,05 | 26,06 | 23,96 | 25,32 | 4,48% | 673.107,00 |
| 19.09.2025 | 23,53 | 24,82 | 22,69 | 24,23 | -12,37% | 2.118.597,00 |
| 18.09.2025 | 27,50 | 27,90 | 26,79 | 27,65 | 1,62% | 638.089,00 |
| 17.09.2025 | 27,00 | 28,20 | 27,00 | 27,21 | 0,85% | 365.260,00 |
| 16.09.2025 | 27,00 | 27,19 | 26,69 | 26,98 | -0,33% | 215.349,00 |
| 15.09.2025 | 27,75 | 28,04 | 27,05 | 27,07 | -1,67% | 311.407,00 |
| 12.09.2025 | 27,30 | 27,65 | 26,96 | 27,53 | 0,55% | 223.210,00 |
| 11.09.2025 | 26,33 | 27,43 | 26,32 | 27,38 | 4,15% | 432.854,00 |
| 10.09.2025 | 26,13 | 26,33 | 25,73 | 26,29 | 0,61% | 224.306,00 |
| 09.09.2025 | 26,58 | 26,92 | 26,02 | 26,13 | -2,10% | 241.847,00 |
| 08.09.2025 | 26,00 | 26,88 | 25,76 | 26,69 | 2,42% | 336.268,00 |
| 05.09.2025 | 24,88 | 26,36 | 24,88 | 26,06 | 5,17% | 265.690,00 |
| 04.09.2025 | 25,05 | 25,13 | 24,38 | 24,78 | -0,96% | 178.285,00 |
| 03.09.2025 | 26,56 | 27,19 | 24,96 | 25,02 | -1,03% | 254.131,00 |
| 02.09.2025 | 25,16 | 25,51 | 24,98 | 25,28 | -1,48% | 167.457,00 |
| 29.08.2025 | 25,99 | 26,17 | 25,47 | 25,66 | -1,87% | 175.957,00 |
| 28.08.2025 | 26,07 | 26,24 | 25,72 | 26,15 | 1,08% | 251.361,00 |
| 27.08.2025 | 25,51 | 25,88 | 25,42 | 25,87 | 1,33% | 144.494,00 |
| 26.08.2025 | 25,87 | 26,12 | 25,30 | 25,53 | -1,31% | 273.946,00 |
| 25.08.2025 | 25,25 | 26,39 | 25,07 | 25,87 | 1,81% | 353.004,00 |
| 22.08.2025 | 24,76 | 25,45 | 24,71 | 25,41 | 3,17% | 166.003,00 |
| 21.08.2025 | 25,06 | 25,49 | 24,53 | 24,63 | -2,53% | 197.410,00 |
| 20.08.2025 | 25,22 | 25,62 | 25,11 | 25,27 | 0,20% | 251.042,00 |
| 19.08.2025 | 26,02 | 26,29 | 25,15 | 25,22 | -2,55% | 170.296,00 |
| 18.08.2025 | 26,07 | 26,25 | 25,81 | 25,88 | -0,27% | 156.423,00 |
| 15.08.2025 | 26,24 | 26,24 | 25,82 | 25,95 | -0,54% | 232.451,00 |
| 14.08.2025 | 25,99 | 26,22 | 25,67 | 26,09 | -0,99% | 249.646,00 |
| 13.08.2025 | 25,35 | 26,47 | 25,29 | 26,35 | 4,56% | 303.104,00 |
| 12.08.2025 | 24,47 | 25,73 | 24,47 | 25,20 | 3,32% | 280.056,00 |
| 11.08.2025 | 24,77 | 25,14 | 24,16 | 24,39 | -0,57% | 257.295,00 |
| 08.08.2025 | 24,67 | 24,68 | 24,22 | 24,53 | -0,49% | 175.700,00 |
| 07.08.2025 | 24,92 | 24,92 | 24,08 | 24,65 | -1,00% | 203.926,00 |
| 06.08.2025 | 25,47 | 25,47 | 24,71 | 24,90 | -1,39% | 222.308,00 |
| 05.08.2025 | 25,82 | 25,82 | 24,95 | 25,25 | -1,52% | 324.959,00 |
| 04.08.2025 | 24,99 | 25,99 | 24,75 | 25,64 | 2,77% | 312.554,00 |
| 01.08.2025 | 24,52 | 25,06 | 24,21 | 24,95 | 1,05% | 370.656,00 |
| 31.07.2025 | 24,14 | 24,89 | 24,05 | 24,69 | 1,27% | 400.273,00 |
| 30.07.2025 | 25,60 | 25,71 | 24,27 | 24,38 | -4,17% | 492.829,00 |
| 29.07.2025 | 26,22 | 26,61 | 25,14 | 25,44 | -2,97% | 496.096,00 |
| 28.07.2025 | 26,53 | 26,74 | 24,99 | 26,22 | -1,80% | 586.729,00 |
| 25.07.2025 | 24,78 | 27,03 | 23,80 | 26,70 | 23,90% | 1.164.403,00 |
| 24.07.2025 | 22,42 | 22,43 | 21,35 | 21,55 | -4,56% | 325.139,00 |
| 23.07.2025 | 22,04 | 22,65 | 21,68 | 22,58 | 3,44% | 243.064,00 |
| 22.07.2025 | 21,61 | 22,16 | 21,55 | 21,83 | 1,77% | 208.572,00 |
| 21.07.2025 | 21,38 | 21,68 | 21,34 | 21,45 | 0,61% | 130.674,00 |
| 18.07.2025 | 21,44 | 21,48 | 21,18 | 21,32 | -0,37% | 221.559,00 |
| 17.07.2025 | 21,17 | 21,73 | 21,00 | 21,40 | 1,76% | 249.430,00 |
| 16.07.2025 | 21,36 | 21,43 | 20,60 | 21,03 | -0,66% | 165.598,00 |
| 15.07.2025 | 21,71 | 21,94 | 21,14 | 21,17 | -2,26% | 258.093,00 |
| 14.07.2025 | 21,40 | 21,72 | 20,94 | 21,66 | 0,98% | 167.321,00 |
| 11.07.2025 | 22,06 | 22,06 | 21,44 | 21,45 | -3,07% | 219.083,00 |
| 10.07.2025 | 21,78 | 22,24 | 21,66 | 22,13 | 1,61% | 178.841,00 |
| 09.07.2025 | 21,43 | 21,93 | 21,32 | 21,78 | 1,82% | 291.399,00 |
| 08.07.2025 | 21,43 | 21,68 | 21,30 | 21,39 | 0,19% | 130.693,00 |
| 07.07.2025 | 21,50 | 21,69 | 21,18 | 21,35 | -1,29% | 197.689,00 |
| 03.07.2025 | 21,89 | 22,13 | 21,47 | 21,63 | -1,37% | 98.987,00 |
| 02.07.2025 | 21,71 | 22,18 | 21,30 | 21,93 | 1,01% | 208.271,00 |
| 01.07.2025 | 20,95 | 21,87 | 20,89 | 21,71 | 3,48% | 218.676,00 |
| 30.06.2025 | 21,32 | 21,53 | 20,95 | 20,98 | -1,36% | 190.414,00 |
| 27.06.2025 | 21,38 | 21,56 | 20,97 | 21,27 | 0,05% | 408.254,00 |
| 26.06.2025 | 21,34 | 22,41 | 20,61 | 21,26 | -0,23% | 383.271,00 |
| 25.06.2025 | 21,75 | 21,87 | 21,18 | 21,31 | -2,56% | 184.719,00 |
| 24.06.2025 | 21,52 | 21,98 | 21,14 | 21,87 | 2,48% | 397.529,00 |
| 23.06.2025 | 19,88 | 22,03 | 19,59 | 21,34 | 11,61% | 567.659,00 |
| 20.06.2025 | 19,46 | 19,64 | 18,97 | 19,12 | -0,57% | 565.191,00 |
| 18.06.2025 | 18,74 | 19,39 | 18,70 | 19,23 | 2,51% | 273.458,00 |
| 17.06.2025 | 18,98 | 19,09 | 18,70 | 18,76 | -1,78% | 262.812,00 |
| 16.06.2025 | 18,80 | 19,15 | 18,63 | 19,10 | 2,41% | 151.298,00 |
| 13.06.2025 | 18,71 | 19,25 | 18,54 | 18,65 | -1,74% | 161.883,00 |
| 12.06.2025 | 18,98 | 19,04 | 18,45 | 18,98 | -0,16% | 204.353,00 |
| 11.06.2025 | 19,09 | 19,45 | 18,89 | 19,01 | -0,37% | 201.212,00 |
| 10.06.2025 | 19,32 | 19,62 | 18,95 | 19,08 | -1,04% | 224.178,00 |
| 09.06.2025 | 18,26 | 19,53 | 18,11 | 19,28 | 6,76% | 603.533,00 |
| 06.06.2025 | 18,46 | 18,68 | 17,80 | 18,06 | -0,93% | 221.426,00 |
| 05.06.2025 | 17,61 | 18,27 | 17,48 | 18,23 | 3,52% | 297.537,00 |
| 04.06.2025 | 17,73 | 17,84 | 17,60 | 17,61 | -0,34% | 188.746,00 |
| 03.06.2025 | 17,04 | 17,69 | 17,01 | 17,67 | 3,82% | 198.953,00 |
| 02.06.2025 | 17,11 | 17,20 | 16,81 | 17,02 | -1,45% | 265.993,00 |
| 30.05.2025 | 17,24 | 17,35 | 16,95 | 17,27 | 0,29% | 400.496,00 |
| 29.05.2025 | 17,23 | 17,51 | 16,81 | 17,22 | -0,06% | 172.373,00 |
| 28.05.2025 | 17,61 | 17,85 | 17,13 | 17,23 | -3,20% | 177.898,00 |
| 27.05.2025 | 17,36 | 17,84 | 17,19 | 17,80 | 4,09% | 236.829,00 |
| 23.05.2025 | 17,24 | 17,28 | 16,78 | 17,10 | -1,95% | 210.894,00 |
| 22.05.2025 | 17,40 | 18,00 | 17,24 | 17,44 | 0,00% | 196.587,00 |
| 21.05.2025 | 17,77 | 18,09 | 17,18 | 17,44 | -3,27% | 207.644,00 |
| 20.05.2025 | 17,96 | 18,06 | 17,77 | 18,03 | 0,50% | 144.068,00 |
| 19.05.2025 | 17,81 | 17,99 | 17,44 | 17,94 | -0,55% | 211.475,00 |
| 16.05.2025 | 17,94 | 18,27 | 17,60 | 18,04 | 1,18% | 254.189,00 |
| 15.05.2025 | 17,50 | 17,90 | 17,33 | 17,83 | 2,47% | 205.812,00 |
| 14.05.2025 | 18,71 | 18,79 | 17,00 | 17,40 | -7,20% | 394.013,00 |
| 13.05.2025 | 18,88 | 19,16 | 18,73 | 18,75 | -0,53% | 223.093,00 |
| 12.05.2025 | 19,76 | 20,02 | 18,83 | 18,85 | -0,48% | 324.156,00 |
| 09.05.2025 | 18,86 | 19,24 | 18,69 | 18,94 | -0,16% | 257.577,00 |
| 08.05.2025 | 18,50 | 19,35 | 18,50 | 18,97 | 2,54% | 264.724,00 |
| 07.05.2025 | 18,96 | 19,22 | 18,39 | 18,50 | -1,96% | 291.011,00 |
| 06.05.2025 | 18,24 | 19,06 | 18,13 | 18,87 | 2,28% | 286.217,00 |
| 05.05.2025 | 18,84 | 19,08 | 18,45 | 18,45 | -3,35% | 314.308,00 |
| 02.05.2025 | 18,51 | 19,13 | 18,36 | 19,09 | 3,64% | 236.414,00 |
| 01.05.2025 | 18,02 | 18,52 | 17,89 | 18,42 | 2,39% | 282.271,00 |
| 30.04.2025 | 17,99 | 18,18 | 17,46 | 17,99 | -1,64% | 328.798,00 |