26,330$
0,50%
Echtzeit-Aktienkurs Scholastic Corp
Bid:
Ask:
Aktienkurse zur Scholastic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 26,19 | 26,48 | 25,51 | 26,30 | 0,38% | 431.550,00 |
| 03.12.2024 | 26,73 | 26,73 | 25,96 | 26,20 | -2,13% | 209.507,00 |
| 02.12.2024 | 26,34 | 27,28 | 26,34 | 26,77 | 1,48% | 260.426,00 |
| 29.11.2024 | 27,10 | 27,30 | 26,33 | 26,38 | -2,12% | 192.479,00 |
| 27.11.2024 | 26,52 | 27,04 | 26,52 | 26,95 | 1,97% | 166.639,00 |
| 26.11.2024 | 26,71 | 26,79 | 25,87 | 26,43 | -1,53% | 181.377,00 |
| 25.11.2024 | 25,84 | 27,05 | 25,67 | 26,84 | 5,42% | 285.387,00 |
| 22.11.2024 | 25,34 | 25,66 | 25,27 | 25,46 | 0,63% | 234.162,00 |
| 21.11.2024 | 24,63 | 25,31 | 24,63 | 25,30 | 2,02% | 29.599,00 |
| 20.11.2024 | 24,14 | 24,81 | 23,93 | 24,80 | 2,18% | 127.298,00 |
| 19.11.2024 | 24,57 | 24,84 | 23,98 | 24,27 | -2,49% | 131.066,00 |
| 18.11.2024 | 24,57 | 25,37 | 24,57 | 24,89 | 0,89% | 186.185,00 |
| 15.11.2024 | 25,58 | 25,58 | 24,62 | 24,67 | -2,91% | 178.521,00 |
| 14.11.2024 | 26,08 | 26,21 | 25,03 | 25,41 | -2,61% | 200.306,00 |
| 13.11.2024 | 26,87 | 27,13 | 25,99 | 26,09 | -2,76% | 584.151,00 |
| 12.11.2024 | 26,44 | 27,24 | 26,22 | 26,83 | 0,71% | 314.337,00 |
| 11.11.2024 | 26,49 | 26,82 | 26,33 | 26,64 | 1,80% | 234.217,00 |
| 08.11.2024 | 26,39 | 26,44 | 25,68 | 26,17 | -0,98% | 203.431,00 |
| 07.11.2024 | 25,89 | 26,57 | 25,66 | 26,43 | 1,81% | 314.111,00 |
| 06.11.2024 | 25,35 | 26,26 | 25,11 | 25,96 | 6,79% | 212.977,00 |
| 05.11.2024 | 23,69 | 24,52 | 23,69 | 24,31 | 2,19% | 236.727,00 |
| 04.11.2024 | 24,62 | 24,77 | 23,77 | 23,79 | -3,45% | 209.189,00 |
| 01.11.2024 | 24,80 | 24,90 | 24,47 | 24,64 | -0,73% | 159.319,00 |
| 31.10.2024 | 25,26 | 25,26 | 24,73 | 24,82 | -2,17% | 119.973,00 |
| 30.10.2024 | 25,19 | 25,74 | 25,19 | 25,37 | 0,32% | 172.206,00 |
| 29.10.2024 | 24,86 | 25,38 | 24,71 | 25,29 | 1,08% | 118.022,00 |
| 28.10.2024 | 24,78 | 25,36 | 24,78 | 25,02 | 1,83% | 139.832,00 |
| 25.10.2024 | 24,83 | 25,03 | 24,49 | 24,57 | -0,45% | 177.531,00 |
| 24.10.2024 | 25,12 | 25,14 | 24,62 | 24,68 | -1,67% | 200.155,00 |
| 23.10.2024 | 24,68 | 25,12 | 24,50 | 25,10 | 1,58% | 179.242,00 |
| 22.10.2024 | 25,54 | 25,71 | 24,62 | 24,71 | -3,25% | 141.594,00 |
| 21.10.2024 | 26,15 | 26,40 | 25,49 | 25,54 | -2,33% | 166.176,00 |
| 18.10.2024 | 26,58 | 26,71 | 26,13 | 26,15 | -1,32% | 134.754,00 |
| 17.10.2024 | 26,83 | 26,89 | 26,27 | 26,50 | -1,19% | 206.726,00 |
| 16.10.2024 | 26,78 | 27,42 | 26,78 | 26,82 | 0,22% | 179.316,00 |
| 15.10.2024 | 26,72 | 27,21 | 26,72 | 26,76 | 0,19% | 229.986,00 |
| 14.10.2024 | 27,03 | 27,14 | 26,67 | 26,71 | -1,29% | 115.917,00 |
| 11.10.2024 | 27,13 | 27,67 | 27,04 | 27,06 | -0,55% | 142.402,00 |
| 10.10.2024 | 27,45 | 27,57 | 27,00 | 27,21 | -1,98% | 156.927,00 |
| 09.10.2024 | 26,60 | 28,12 | 26,60 | 27,76 | 4,54% | 264.201,00 |
| 08.10.2024 | 26,15 | 26,61 | 26,01 | 26,56 | 2,06% | 185.878,00 |
| 07.10.2024 | 27,04 | 27,13 | 25,91 | 26,02 | -4,20% | 220.074,00 |
| 04.10.2024 | 25,67 | 27,20 | 25,67 | 27,16 | 6,30% | 369.695,00 |
| 03.10.2024 | 27,60 | 27,60 | 25,54 | 25,55 | -8,23% | 377.259,00 |
| 02.10.2024 | 29,65 | 29,66 | 27,35 | 27,84 | -7,05% | 329.059,00 |
| 01.10.2024 | 31,74 | 31,74 | 29,92 | 29,95 | -6,44% | 163.882,00 |
| 30.09.2024 | 31,49 | 32,39 | 31,42 | 32,01 | -0,09% | 318.929,00 |
| 27.09.2024 | 32,81 | 34,18 | 31,66 | 32,04 | 6,13% | 450.776,00 |
| 26.09.2024 | 29,80 | 30,31 | 29,72 | 30,19 | 1,75% | 225.272,00 |
| 25.09.2024 | 30,46 | 30,46 | 29,65 | 29,67 | -2,05% | 208.473,00 |
| 24.09.2024 | 31,35 | 31,50 | 30,23 | 30,29 | -3,23% | 159.685,00 |
| 23.09.2024 | 31,51 | 31,56 | 30,95 | 31,30 | -0,32% | 193.537,00 |
| 20.09.2024 | 31,84 | 31,92 | 31,27 | 31,40 | -1,94% | 884.999,00 |
| 19.09.2024 | 32,27 | 32,27 | 31,60 | 32,02 | 1,30% | 126.701,00 |
| 18.09.2024 | 31,71 | 32,28 | 31,48 | 31,61 | 0,03% | 127.076,00 |
| 17.09.2024 | 31,90 | 32,31 | 31,59 | 31,60 | 0,13% | 107.370,00 |
| 16.09.2024 | 31,55 | 31,56 | 31,06 | 31,56 | 0,22% | 91.620,00 |
| 13.09.2024 | 31,44 | 31,75 | 31,25 | 31,49 | 1,32% | 105.376,00 |
| 12.09.2024 | 30,78 | 31,08 | 30,50 | 31,08 | 1,57% | 111.211,00 |
| 11.09.2024 | 30,61 | 30,66 | 30,04 | 30,60 | -0,55% | 84.263,00 |
| 10.09.2024 | 30,34 | 30,93 | 30,06 | 30,77 | 1,38% | 142.542,00 |
| 09.09.2024 | 31,06 | 31,23 | 30,31 | 30,35 | -2,25% | 156.953,00 |
| 06.09.2024 | 31,69 | 31,69 | 30,91 | 31,05 | -1,71% | 136.555,00 |
| 05.09.2024 | 31,30 | 31,87 | 31,06 | 31,59 | 1,51% | 137.287,00 |
| 04.09.2024 | 31,26 | 31,75 | 31,04 | 31,12 | -0,32% | 111.184,00 |
| 03.09.2024 | 31,55 | 31,55 | 30,90 | 31,22 | -2,07% | 116.947,00 |
| 30.08.2024 | 31,80 | 31,96 | 31,29 | 31,88 | 0,31% | 141.365,00 |
| 29.08.2024 | 31,86 | 32,01 | 31,58 | 31,78 | 0,57% | 89.223,00 |
| 28.08.2024 | 31,50 | 31,65 | 31,22 | 31,60 | 0,03% | 109.499,00 |
| 27.08.2024 | 31,57 | 31,80 | 31,27 | 31,59 | -0,03% | 95.478,00 |
| 26.08.2024 | 31,90 | 31,97 | 31,41 | 31,60 | 0,10% | 93.240,00 |
| 23.08.2024 | 31,17 | 32,05 | 31,16 | 31,57 | 2,10% | 123.846,00 |
| 22.08.2024 | 31,22 | 31,32 | 30,74 | 30,92 | -0,67% | 52.187,00 |
| 21.08.2024 | 30,79 | 31,21 | 30,51 | 31,13 | 1,87% | 106.611,00 |
| 20.08.2024 | 31,24 | 31,24 | 30,55 | 30,56 | -2,49% | 78.586,00 |
| 19.08.2024 | 31,12 | 31,56 | 31,00 | 31,34 | 1,36% | 121.902,00 |
| 16.08.2024 | 31,41 | 31,60 | 30,81 | 30,92 | -1,43% | 100.821,00 |
| 15.08.2024 | 31,27 | 31,49 | 31,08 | 31,37 | 2,22% | 94.036,00 |
| 14.08.2024 | 30,79 | 30,79 | 30,34 | 30,69 | 0,33% | 111.068,00 |
| 13.08.2024 | 29,39 | 30,61 | 29,00 | 30,59 | 5,12% | 178.295,00 |
| 12.08.2024 | 29,98 | 29,98 | 28,83 | 29,10 | -3,23% | 157.909,00 |
| 09.08.2024 | 29,59 | 30,13 | 29,34 | 30,07 | 1,48% | 125.124,00 |
| 08.08.2024 | 29,60 | 29,85 | 29,49 | 29,63 | 1,09% | 77.745,00 |
| 07.08.2024 | 29,56 | 30,00 | 29,24 | 29,31 | 0,69% | 131.635,00 |
| 06.08.2024 | 28,76 | 29,39 | 28,47 | 29,11 | 1,68% | 125.647,00 |
| 05.08.2024 | 29,47 | 29,47 | 28,52 | 28,63 | -5,57% | 143.391,00 |
| 02.08.2024 | 29,76 | 30,64 | 29,73 | 30,32 | 0,13% | 152.618,00 |
| 01.08.2024 | 31,47 | 31,53 | 29,97 | 30,28 | -3,47% | 132.865,00 |
| 31.07.2024 | 30,84 | 32,10 | 30,76 | 31,37 | 2,15% | 151.541,00 |
| 30.07.2024 | 31,36 | 31,50 | 30,71 | 30,71 | -1,76% | 111.147,00 |
| 29.07.2024 | 31,19 | 31,51 | 30,25 | 31,26 | -1,01% | 154.392,00 |
| 26.07.2024 | 31,98 | 32,20 | 31,18 | 31,58 | 2,10% | 239.673,00 |
| 25.07.2024 | 30,90 | 31,79 | 30,73 | 30,93 | 0,68% | 179.447,00 |
| 24.07.2024 | 31,00 | 31,13 | 30,52 | 30,72 | -1,60% | 246.005,00 |
| 23.07.2024 | 29,50 | 31,24 | 29,29 | 31,22 | 5,01% | 532.446,00 |
| 22.07.2024 | 29,40 | 30,12 | 28,65 | 29,73 | 1,47% | 493.774,00 |
| 19.07.2024 | 31,29 | 32,90 | 28,64 | 29,30 | -19,86% | 816.691,00 |
| 18.07.2024 | 37,68 | 38,77 | 36,02 | 36,56 | -3,76% | 214.409,00 |
| 17.07.2024 | 37,71 | 38,60 | 37,71 | 37,99 | -0,05% | 162.213,00 |
| 16.07.2024 | 37,90 | 38,49 | 37,21 | 38,01 | 1,14% | 193.703,00 |