69,820$
2,21%
Echtzeit-Aktienkurs Stride Inc.
Bid:
Ask:
Aktienkurse zur Stride Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 69,23 | 69,99 | 68,32 | 69,82 | 2,21% | 655.701,00 |
| 02.05.2024 | 66,61 | 68,31 | 66,53 | 68,31 | 2,95% | 511.314,00 |
| 01.05.2024 | 66,83 | 66,99 | 66,08 | 66,35 | -0,60% | 826.003,00 |
| 30.04.2024 | 67,65 | 67,65 | 66,18 | 66,75 | -1,79% | 631.155,00 |
| 29.04.2024 | 67,18 | 68,20 | 66,27 | 67,97 | 1,33% | 727.310,00 |
| 26.04.2024 | 67,08 | 68,01 | 66,81 | 67,08 | 1,08% | 727.557,00 |
| 25.04.2024 | 63,20 | 66,52 | 62,15 | 66,36 | 4,95% | 1.294.901,00 |
| 24.04.2024 | 64,65 | 64,95 | 62,00 | 63,23 | 8,64% | 2.122.742,00 |
| 23.04.2024 | 58,37 | 59,12 | 58,01 | 58,20 | 0,17% | 1.069.514,00 |
| 22.04.2024 | 56,68 | 58,33 | 56,41 | 58,10 | 2,78% | 1.093.515,00 |
| 19.04.2024 | 56,97 | 57,41 | 56,17 | 56,53 | -1,27% | 543.028,00 |
| 18.04.2024 | 57,46 | 58,38 | 57,18 | 57,26 | -0,54% | 686.600,00 |
| 17.04.2024 | 58,17 | 58,29 | 57,33 | 57,57 | -0,71% | 840.209,00 |
| 16.04.2024 | 58,47 | 58,92 | 57,95 | 57,98 | -0,74% | 899.245,00 |
| 15.04.2024 | 59,05 | 59,43 | 58,25 | 58,41 | -1,22% | 560.556,00 |
| 12.04.2024 | 59,86 | 60,19 | 58,76 | 59,13 | -1,55% | 562.756,00 |
| 11.04.2024 | 60,09 | 60,39 | 59,65 | 60,06 | 0,05% | 489.013,00 |
| 10.04.2024 | 60,19 | 60,65 | 59,75 | 60,03 | -1,09% | 505.567,00 |
| 09.04.2024 | 61,36 | 61,65 | 60,39 | 60,69 | -1,12% | 413.258,00 |
| 08.04.2024 | 61,73 | 62,03 | 61,24 | 61,38 | -0,41% | 293.300,00 |
| 05.04.2024 | 61,29 | 62,26 | 61,29 | 61,63 | 0,88% | 475.530,00 |
| 04.04.2024 | 62,28 | 62,36 | 61,07 | 61,09 | -1,15% | 448.482,00 |
| 03.04.2024 | 61,35 | 62,10 | 61,25 | 61,80 | 0,26% | 374.568,00 |
| 02.04.2024 | 62,93 | 63,18 | 61,14 | 61,64 | -2,16% | 570.372,00 |
| 01.04.2024 | 63,32 | 63,59 | 62,50 | 63,00 | -0,08% | 629.367,00 |
| 28.03.2024 | 63,61 | 64,05 | 62,72 | 63,05 | -0,39% | 498.213,00 |
| 27.03.2024 | 63,25 | 63,99 | 63,03 | 63,30 | 0,06% | 657.077,00 |
| 26.03.2024 | 64,33 | 64,92 | 63,26 | 63,26 | -1,25% | 564.832,00 |
| 25.03.2024 | 63,70 | 64,31 | 63,26 | 64,06 | 0,60% | 425.382,00 |
| 22.03.2024 | 63,32 | 63,73 | 62,92 | 63,68 | 0,54% | 711.481,00 |
| 21.03.2024 | 63,62 | 64,70 | 63,23 | 63,34 | -0,44% | 898.312,00 |
| 20.03.2024 | 62,36 | 64,28 | 61,69 | 63,62 | 2,22% | 737.873,00 |
| 19.03.2024 | 61,64 | 62,40 | 61,01 | 62,24 | 1,15% | 637.561,00 |
| 18.03.2024 | 61,10 | 62,90 | 60,82 | 61,53 | 0,72% | 692.389,00 |
| 15.03.2024 | 61,12 | 61,71 | 60,55 | 61,09 | -0,26% | 902.416,00 |
| 14.03.2024 | 61,95 | 62,23 | 60,37 | 61,25 | -1,08% | 1.028.662,00 |
| 13.03.2024 | 61,99 | 62,53 | 61,30 | 61,92 | 0,16% | 680.793,00 |
| 12.03.2024 | 61,12 | 61,88 | 60,80 | 61,82 | 0,93% | 850.947,00 |
| 11.03.2024 | 61,20 | 62,28 | 60,69 | 61,25 | 0,11% | 822.625,00 |
| 08.03.2024 | 60,66 | 61,42 | 60,10 | 61,18 | 0,69% | 627.909,00 |
| 07.03.2024 | 60,83 | 61,06 | 60,23 | 60,76 | 0,13% | 839.389,00 |
| 06.03.2024 | 61,88 | 62,39 | 60,51 | 60,68 | -1,67% | 770.343,00 |
| 05.03.2024 | 61,68 | 62,07 | 61,27 | 61,71 | -0,29% | 445.328,00 |
| 04.03.2024 | 61,54 | 62,89 | 61,39 | 61,89 | 1,26% | 779.409,00 |
| 01.03.2024 | 60,00 | 61,44 | 59,77 | 61,12 | 2,29% | 746.037,00 |
| 29.02.2024 | 59,06 | 59,93 | 59,00 | 59,75 | 2,15% | 818.720,00 |
| 28.02.2024 | 57,15 | 58,55 | 57,08 | 58,49 | 1,44% | 605.856,00 |
| 27.02.2024 | 58,44 | 58,55 | 57,45 | 57,66 | -1,13% | 483.432,00 |
| 26.02.2024 | 57,12 | 58,48 | 57,12 | 58,32 | 1,51% | 465.721,00 |
| 23.02.2024 | 56,32 | 57,73 | 56,25 | 57,45 | 2,79% | 473.221,00 |
| 22.02.2024 | 55,43 | 56,51 | 55,41 | 55,89 | 0,83% | 526.934,00 |
| 21.02.2024 | 55,38 | 55,82 | 54,81 | 55,43 | 0,09% | 678.393,00 |
| 20.02.2024 | 56,80 | 57,00 | 55,32 | 55,38 | -2,98% | 748.802,00 |
| 16.02.2024 | 59,85 | 59,85 | 57,08 | 57,08 | -4,63% | 847.382,00 |
| 15.02.2024 | 60,36 | 60,50 | 59,07 | 59,85 | -1,01% | 652.775,00 |
| 14.02.2024 | 60,66 | 61,23 | 59,79 | 60,46 | -0,05% | 655.681,00 |
| 13.02.2024 | 61,40 | 61,44 | 60,37 | 60,49 | -1,96% | 411.321,00 |
| 12.02.2024 | 62,67 | 62,67 | 61,63 | 61,70 | -1,36% | 529.422,00 |
| 09.02.2024 | 60,55 | 62,87 | 60,42 | 62,55 | 4,04% | 774.069,00 |
| 08.02.2024 | 58,66 | 60,12 | 58,28 | 60,12 | 2,65% | 621.554,00 |
| 07.02.2024 | 58,72 | 59,30 | 58,32 | 58,57 | 0,00% | 728.855,00 |
| 06.02.2024 | 59,22 | 59,62 | 58,14 | 58,57 | -1,30% | 786.804,00 |
| 05.02.2024 | 60,34 | 60,67 | 58,90 | 59,34 | -1,51% | 659.598,00 |
| 02.02.2024 | 61,22 | 62,05 | 60,07 | 60,25 | -1,62% | 408.351,00 |
| 01.02.2024 | 60,02 | 61,64 | 60,02 | 61,24 | 2,15% | 1.775.385,00 |
| 31.01.2024 | 60,34 | 61,63 | 59,89 | 59,95 | -0,28% | 657.776,00 |
| 30.01.2024 | 60,53 | 60,53 | 59,13 | 60,12 | -0,94% | 667.215,00 |
| 29.01.2024 | 60,26 | 60,79 | 59,00 | 60,69 | 0,73% | 648.370,00 |
| 26.01.2024 | 59,37 | 60,88 | 59,35 | 60,25 | 1,48% | 1.159.379,00 |
| 25.01.2024 | 61,48 | 61,50 | 58,93 | 59,37 | -2,38% | 985.513,00 |
| 24.01.2024 | 69,00 | 69,70 | 58,64 | 60,82 | -2,05% | 2.149.766,00 |
| 23.01.2024 | 62,10 | 63,63 | 62,02 | 62,09 | 0,00% | 1.268.094,00 |
| 22.01.2024 | 62,67 | 63,83 | 61,39 | 62,09 | 0,73% | 935.490,00 |
| 19.01.2024 | 60,90 | 62,88 | 59,96 | 61,64 | 1,00% | 2.086.839,00 |
| 18.01.2024 | 60,49 | 61,25 | 60,33 | 61,03 | 1,38% | 617.067,00 |
| 17.01.2024 | 58,82 | 60,83 | 58,82 | 60,20 | 1,79% | 654.653,00 |
| 16.01.2024 | 58,52 | 60,08 | 58,50 | 59,14 | 1,06% | 460.598,00 |
| 12.01.2024 | 58,43 | 58,69 | 57,86 | 58,52 | 0,67% | 409.035,00 |
| 11.01.2024 | 58,00 | 58,22 | 57,23 | 58,13 | 0,31% | 416.274,00 |
| 10.01.2024 | 57,83 | 58,55 | 57,58 | 57,95 | 0,10% | 409.233,00 |
| 09.01.2024 | 58,30 | 58,35 | 57,23 | 57,89 | -1,11% | 447.413,00 |
| 08.01.2024 | 58,03 | 58,58 | 57,73 | 58,54 | 1,11% | 341.886,00 |
| 05.01.2024 | 59,33 | 59,33 | 57,90 | 57,90 | -2,80% | 762.829,00 |
| 04.01.2024 | 60,41 | 61,04 | 59,52 | 59,57 | -1,46% | 508.486,00 |
| 03.01.2024 | 60,69 | 61,72 | 60,32 | 60,45 | -0,05% | 592.196,00 |
| 02.01.2024 | 59,47 | 60,59 | 59,25 | 60,48 | 1,87% | 477.386,00 |
| 29.12.2023 | 59,27 | 59,85 | 59,05 | 59,37 | -0,02% | 384.048,00 |
| 28.12.2023 | 59,61 | 59,75 | 59,07 | 59,38 | -0,65% | 521.503,00 |
| 27.12.2023 | 59,82 | 60,44 | 59,61 | 59,77 | -0,20% | 269.944,00 |
| 26.12.2023 | 59,74 | 60,13 | 59,35 | 59,89 | 0,28% | 229.247,00 |
| 22.12.2023 | 60,00 | 60,33 | 59,08 | 59,72 | 0,91% | 345.784,00 |
| 21.12.2023 | 60,05 | 60,08 | 58,76 | 59,18 | -0,57% | 385.568,00 |
| 20.12.2023 | 60,42 | 60,74 | 59,17 | 59,52 | -1,78% | 559.563,00 |
| 19.12.2023 | 60,57 | 61,07 | 59,92 | 60,60 | 0,12% | 425.023,00 |
| 18.12.2023 | 60,15 | 60,98 | 59,89 | 60,53 | 0,88% | 354.660,00 |
| 15.12.2023 | 60,20 | 60,26 | 59,50 | 60,00 | -0,13% | 1.505.640,00 |
| 14.12.2023 | 62,27 | 62,56 | 58,95 | 60,08 | -3,52% | 929.719,00 |
| 13.12.2023 | 61,37 | 62,36 | 60,74 | 62,27 | 1,63% | 714.354,00 |
| 12.12.2023 | 60,80 | 62,07 | 60,70 | 61,27 | 0,67% | 486.357,00 |
| 11.12.2023 | 60,33 | 61,14 | 59,96 | 60,86 | 1,01% | 480.863,00 |