Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,86 | 26,54 | 25,52 | 25,74 | -4,17% | - |
| 25.02.2021 | 26,85 | 26,86 | 26,84 | 26,86 | 0,62% | - |
| 24.02.2021 | 26,14 | 26,90 | 25,86 | 26,69 | 2,61% | - |
| 23.02.2021 | 25,89 | 26,54 | 25,66 | 26,01 | -2,14% | - |
| 22.02.2021 | 26,62 | 26,85 | 26,22 | 26,58 | -0,15% | - |
| 19.02.2021 | 26,31 | 27,00 | 0,00 | 26,62 | 3,76% | - |
| 18.02.2021 | 25,29 | 25,90 | 25,29 | 25,66 | -0,10% | - |
| 17.02.2021 | 25,84 | 26,36 | 25,37 | 25,68 | -2,45% | - |
| 16.02.2021 | 26,52 | 26,53 | 26,13 | 26,33 | -1,77% | - |
| 12.02.2021 | 27,07 | 27,40 | 26,38 | 26,80 | -2,58% | - |
| 11.02.2021 | 27,53 | 27,96 | 0,00 | 27,51 | -2,96% | - |
| 10.02.2021 | 28,43 | 28,77 | 27,54 | 28,35 | 0,48% | - |
| 09.02.2021 | 27,70 | 28,49 | 27,14 | 28,22 | 1,33% | - |
| 08.02.2021 | 27,30 | 27,98 | 27,25 | 27,85 | 0,71% | - |
| 05.02.2021 | 28,30 | 28,43 | 27,48 | 27,65 | -0,32% | - |
| 04.02.2021 | 27,57 | 27,74 | 27,57 | 27,74 | 8,66% | - |
| 03.02.2021 | 25,52 | 25,76 | 24,70 | 25,53 | -0,93% | - |
| 02.02.2021 | 24,62 | 25,83 | 24,62 | 25,77 | 5,03% | - |
| 01.02.2021 | 24,11 | 24,73 | 23,93 | 24,54 | 2,68% | - |
| 29.01.2021 | 24,05 | 24,28 | 23,85 | 23,90 | -0,73% | - |
| 28.01.2021 | 24,08 | 24,08 | 24,07 | 24,07 | -3,91% | - |
| 27.01.2021 | 24,17 | 25,18 | 23,76 | 25,05 | 0,22% | - |
| 26.01.2021 | 24,91 | 25,09 | 24,91 | 25,00 | -0,24% | - |
| 25.01.2021 | 24,71 | 25,57 | 23,98 | 25,06 | 0,76% | - |
| 22.01.2021 | 24,59 | 25,10 | 23,92 | 24,87 | 1,35% | - |
| 21.01.2021 | 24,77 | 24,77 | 24,53 | 24,54 | 0,45% | - |
| 20.01.2021 | 24,25 | 24,60 | 23,86 | 24,43 | 0,25% | - |
| 19.01.2021 | 25,08 | 25,12 | 24,08 | 24,37 | -2,11% | - |
| 15.01.2021 | 24,33 | 25,60 | 24,10 | 24,89 | 1,38% | - |
| 14.01.2021 | 25,14 | 25,20 | 24,46 | 24,55 | -0,30% | - |
| 13.01.2021 | 24,51 | 25,09 | 24,38 | 24,63 | 0,55% | - |
| 12.01.2021 | 24,27 | 25,62 | 23,98 | 24,49 | 0,51% | - |
| 11.01.2021 | 25,01 | 25,10 | 23,86 | 24,37 | -4,49% | - |
| 08.01.2021 | 25,86 | 26,00 | 24,47 | 25,51 | 4,08% | - |
| 07.01.2021 | 24,74 | 24,97 | 23,71 | 24,51 | 2,47% | - |
| 06.01.2021 | 24,13 | 25,02 | 23,61 | 23,92 | 2,64% | - |
| 05.01.2021 | 22,83 | 23,71 | 22,83 | 23,31 | 2,98% | - |
| 04.01.2021 | 22,24 | 22,64 | 21,26 | 22,63 | 1,41% | - |
| 31.12.2020 | 22,65 | 22,73 | 22,08 | 22,32 | -0,65% | - |
| 30.12.2020 | 22,35 | 22,77 | 22,16 | 22,46 | 0,76% | - |
| 29.12.2020 | 22,45 | 22,73 | 21,86 | 22,29 | -0,36% | - |
| 28.12.2020 | 22,54 | 23,02 | 21,84 | 22,37 | -12,82% | - |
| 24.12.2020 | 22,40 | 25,69 | 22,07 | 25,66 | 13,59% | - |
| 23.12.2020 | 22,31 | 22,71 | 22,06 | 22,59 | 0,98% | - |
| 22.12.2020 | 22,73 | 23,02 | 21,85 | 22,37 | -2,19% | - |
| 21.12.2020 | 22,30 | 23,13 | 22,22 | 22,87 | -3,38% | - |
| 18.12.2020 | 23,93 | 24,13 | 23,15 | 23,67 | -0,13% | - |
| 17.12.2020 | 23,51 | 23,75 | 23,15 | 23,70 | 0,34% | - |
| 16.12.2020 | 24,15 | 24,25 | 23,07 | 23,62 | -1,99% | - |
| 15.12.2020 | 23,85 | 24,45 | 23,71 | 24,10 | 1,69% | - |
| 14.12.2020 | 23,67 | 23,97 | 23,27 | 23,70 | 1,39% | - |
| 11.12.2020 | 22,97 | 23,49 | 22,78 | 23,38 | 0,02% | - |
| 10.12.2020 | 23,18 | 23,68 | 22,89 | 23,37 | 2,25% | - |
| 09.12.2020 | 22,99 | 23,35 | 22,72 | 22,86 | -2,95% | - |
| 08.12.2020 | 22,18 | 23,56 | 22,11 | 23,55 | 5,72% | - |
| 07.12.2020 | 22,13 | 22,85 | 22,02 | 22,28 | -2,02% | - |
| 04.12.2020 | 22,37 | 22,78 | 22,23 | 22,74 | 3,18% | - |
| 03.12.2020 | 22,26 | 22,33 | 21,78 | 22,04 | -1,56% | - |
| 02.12.2020 | 22,19 | 22,77 | 21,77 | 22,39 | -2,55% | - |
| 01.12.2020 | 23,07 | 23,21 | 22,66 | 22,97 | 4,67% | - |
| 30.11.2020 | 22,54 | 22,54 | 21,82 | 21,95 | -5,33% | - |
| 27.11.2020 | 22,15 | 25,14 | 22,07 | 23,18 | -3,09% | - |
| 25.11.2020 | 22,97 | 23,92 | 22,95 | 23,92 | 3,95% | - |
| 24.11.2020 | 22,99 | 23,01 | 22,99 | 23,01 | 4,07% | - |
| 23.11.2020 | 21,79 | 22,22 | 21,59 | 22,11 | 1,10% | - |
| 20.11.2020 | 21,53 | 22,38 | 21,52 | 21,87 | 0,39% | - |
| 19.11.2020 | 21,84 | 22,08 | 21,78 | 21,79 | -3,18% | - |
| 18.11.2020 | 22,62 | 22,87 | 22,18 | 22,50 | -0,97% | - |
| 17.11.2020 | 23,14 | 23,39 | 22,56 | 22,72 | -3,26% | - |
| 16.11.2020 | 23,32 | 23,72 | 22,89 | 23,49 | 2,13% | - |
| 13.11.2020 | 23,00 | 23,00 | 22,81 | 23,00 | -1,71% | - |
| 12.11.2020 | 23,66 | 23,66 | 23,35 | 23,40 | -2,50% | - |
| 11.11.2020 | 23,75 | 24,61 | 23,01 | 24,00 | -2,16% | - |
| 10.11.2020 | 24,95 | 25,02 | 24,04 | 24,53 | 1,68% | - |
| 09.11.2020 | 23,74 | 24,93 | 0,00 | 24,12 | 14,80% | - |
| 06.11.2020 | 20,86 | 21,84 | 20,81 | 21,01 | 11,64% | - |
| 05.11.2020 | 18,70 | 19,00 | 18,23 | 18,82 | 4,76% | - |
| 04.11.2020 | 18,51 | 18,51 | 17,12 | 17,97 | 1,30% | - |
| 03.11.2020 | 17,40 | 17,87 | 17,27 | 17,74 | 6,20% | - |
| 02.11.2020 | 16,94 | 17,05 | 16,61 | 16,70 | -0,45% | - |
| 30.10.2020 | 17,02 | 17,47 | 16,66 | 16,78 | -2,47% | - |
| 29.10.2020 | 16,88 | 17,31 | 16,71 | 17,20 | 3,96% | - |
| 28.10.2020 | 16,85 | 16,99 | 16,47 | 16,55 | -4,14% | - |
| 27.10.2020 | 17,78 | 17,84 | 17,09 | 17,26 | -1,96% | - |
| 26.10.2020 | 18,24 | 18,24 | 17,37 | 17,61 | -3,96% | - |
| 23.10.2020 | 18,36 | 18,57 | 17,99 | 18,33 | -1,66% | - |
| 22.10.2020 | 17,96 | 18,64 | 17,96 | 18,64 | 5,46% | - |
| 21.10.2020 | 18,11 | 18,11 | 17,43 | 17,68 | -0,23% | - |
| 20.10.2020 | 18,01 | 18,13 | 17,72 | 17,72 | -3,70% | - |
| 19.10.2020 | 18,73 | 18,73 | 17,79 | 18,40 | -1,13% | - |
| 16.10.2020 | 18,41 | 18,82 | 18,16 | 18,61 | -0,72% | - |
| 15.10.2020 | 18,00 | 18,74 | 17,85 | 18,74 | 1,71% | - |
| 14.10.2020 | 18,38 | 18,75 | 18,35 | 18,43 | -0,67% | - |
| 13.10.2020 | 18,19 | 18,58 | 18,12 | 18,55 | 0,08% | - |
| 12.10.2020 | 18,27 | 18,54 | 18,16 | 18,54 | 0,00% | - |
| 09.10.2020 | 18,46 | 18,58 | 18,18 | 18,54 | 2,01% | - |
| 08.10.2020 | 18,22 | 18,40 | 17,82 | 18,17 | -1,12% | - |
| 07.10.2020 | 17,95 | 18,75 | 17,89 | 18,38 | 2,20% | - |
| 06.10.2020 | 17,56 | 18,42 | 17,56 | 17,98 | 2,57% | - |
| 05.10.2020 | 18,03 | 18,03 | 17,10 | 17,53 | 1,33% | - |