Echtzeit-Aktienkurs K12 Inc.
Bid:
Ask:
Aktienkurse zur K12 Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.12.2020 | 23,80 | 23,96 | 23,43 | 23,87 | 1,55% | - |
14.12.2020 | 23,54 | 23,54 | 23,50 | 23,50 | 3,64% | - |
11.12.2020 | 22,92 | 22,93 | 22,31 | 22,68 | 0,33% | - |
10.12.2020 | 22,27 | 22,66 | 22,16 | 22,60 | 2,84% | - |
09.12.2020 | 22,11 | 22,14 | 21,35 | 21,98 | -1,59% | - |
08.12.2020 | 21,56 | 22,62 | 21,49 | 22,33 | -0,91% | - |
07.12.2020 | 22,20 | 22,70 | 21,75 | 22,54 | 2,22% | - |
04.12.2020 | 22,55 | 22,67 | 22,02 | 22,05 | 0,64% | - |
03.12.2020 | 22,29 | 22,61 | 21,84 | 21,91 | -2,82% | - |
02.12.2020 | 22,81 | 22,91 | 22,06 | 22,54 | -3,61% | - |
01.12.2020 | 23,17 | 23,39 | 21,06 | 23,39 | 1,12% | - |
30.11.2020 | 23,83 | 23,83 | 21,76 | 23,13 | -0,49% | - |
27.11.2020 | 23,41 | 23,87 | 23,17 | 23,24 | 1,00% | - |
25.11.2020 | 23,10 | 23,13 | 22,99 | 23,01 | 0,90% | - |
24.11.2020 | 23,04 | 23,12 | 22,54 | 22,81 | -3,06% | - |
23.11.2020 | 23,00 | 23,93 | 22,96 | 23,53 | -0,91% | - |
20.11.2020 | 23,76 | 24,21 | 23,44 | 23,74 | -1,19% | - |
19.11.2020 | 24,03 | 24,20 | 24,02 | 24,03 | 0,08% | - |
18.11.2020 | 22,65 | 24,25 | 22,40 | 24,01 | 7,57% | - |
17.11.2020 | 22,04 | 22,68 | 21,77 | 22,32 | -1,44% | - |
16.11.2020 | 22,10 | 22,83 | 22,03 | 22,64 | -3,02% | - |
13.11.2020 | 21,86 | 23,55 | 21,80 | 23,35 | 6,07% | - |
12.11.2020 | 21,85 | 22,01 | 21,79 | 22,01 | 0,39% | - |
11.11.2020 | 21,84 | 22,38 | 21,32 | 21,93 | 4,68% | - |
10.11.2020 | 21,91 | 21,91 | 0,00 | 20,95 | -3,05% | - |
09.11.2020 | 22,59 | 22,94 | 21,15 | 21,61 | -13,92% | - |
06.11.2020 | 25,44 | 27,26 | 24,79 | 25,10 | -0,44% | - |
05.11.2020 | 25,76 | 26,19 | 24,13 | 25,21 | -1,45% | - |
04.11.2020 | 24,11 | 26,01 | 0,00 | 25,58 | 4,94% | - |
03.11.2020 | 24,17 | 24,56 | 23,64 | 24,38 | 3,02% | - |
02.11.2020 | 24,91 | 24,91 | 23,66 | 23,66 | -0,13% | - |
30.10.2020 | 24,72 | 24,90 | 23,48 | 23,69 | -5,88% | - |
29.10.2020 | 26,46 | 26,46 | 24,92 | 25,17 | -7,17% | - |
28.10.2020 | 0,00 | 28,18 | 0,00 | 27,12 | -7,80% | - |
27.10.2020 | 29,70 | 29,70 | 29,03 | 29,41 | 4,25% | - |
26.10.2020 | 28,61 | 29,01 | 28,17 | 28,21 | -3,59% | - |
23.10.2020 | 28,69 | 29,26 | 28,50 | 29,26 | -0,51% | - |
22.10.2020 | 28,75 | 29,41 | 28,07 | 29,41 | 4,46% | - |
21.10.2020 | 29,56 | 29,57 | 28,15 | 28,16 | -5,63% | - |
20.10.2020 | 29,47 | 29,84 | 29,02 | 29,84 | 4,12% | - |
19.10.2020 | 29,67 | 29,69 | 28,66 | 28,66 | -4,42% | - |
16.10.2020 | 30,10 | 30,30 | 29,28 | 29,98 | -0,43% | - |
15.10.2020 | 29,58 | 30,15 | 29,32 | 30,11 | -0,36% | - |
14.10.2020 | 30,46 | 30,66 | 29,56 | 30,22 | -2,28% | - |
13.10.2020 | 30,56 | 31,34 | 30,10 | 30,93 | 1,63% | - |
12.10.2020 | 30,89 | 31,36 | 30,19 | 30,43 | -0,18% | - |
09.10.2020 | 29,85 | 30,73 | 29,63 | 30,49 | 3,18% | - |
08.10.2020 | 29,69 | 30,08 | 29,40 | 29,55 | -0,92% | - |
07.10.2020 | 29,80 | 30,26 | 29,14 | 29,82 | 2,77% | - |
06.10.2020 | 28,69 | 29,93 | 28,69 | 29,02 | 2,40% | - |
05.10.2020 | 29,04 | 29,04 | 28,33 | 28,34 | 6,02% | - |
02.10.2020 | 25,92 | 26,87 | 25,64 | 26,73 | -1,02% | - |
01.10.2020 | 26,48 | 27,29 | 25,88 | 27,00 | 2,68% | - |
30.09.2020 | 26,29 | 27,12 | 26,08 | 26,30 | -2,97% | - |
29.09.2020 | 27,19 | 27,52 | 27,06 | 27,10 | -1,42% | - |
28.09.2020 | 27,05 | 27,87 | 26,90 | 27,49 | 3,46% | - |
25.09.2020 | 26,37 | 26,80 | 25,81 | 26,57 | 0,74% | - |
24.09.2020 | 27,38 | 27,38 | 26,23 | 26,38 | -2,76% | - |
23.09.2020 | 27,13 | 27,13 | 27,13 | 27,13 | -0,86% | - |
22.09.2020 | 27,37 | 27,37 | 27,36 | 27,36 | -2,01% | - |
21.09.2020 | 27,38 | 28,28 | 27,07 | 27,92 | 2,63% | - |
18.09.2020 | 27,33 | 27,75 | 27,05 | 27,21 | -3,85% | - |
17.09.2020 | 28,68 | 28,81 | 28,19 | 28,30 | -4,49% | - |
16.09.2020 | 30,08 | 30,47 | 29,24 | 29,63 | -4,33% | - |
15.09.2020 | 30,82 | 31,40 | 30,56 | 30,97 | -0,72% | - |
14.09.2020 | 30,22 | 31,66 | 30,16 | 31,19 | -1,17% | - |
11.09.2020 | 31,29 | 32,35 | 30,70 | 31,56 | 1,79% | - |
10.09.2020 | 33,63 | 33,71 | 27,99 | 31,01 | -9,38% | - |
09.09.2020 | 33,68 | 34,22 | 33,03 | 34,22 | 0,88% | - |
08.09.2020 | 34,60 | 35,50 | 33,73 | 33,92 | -1,12% | - |
04.09.2020 | 0,00 | 34,95 | 0,00 | 34,30 | -1,68% | - |
03.09.2020 | 36,99 | 37,11 | 34,28 | 34,89 | -7,12% | - |
02.09.2020 | 37,15 | 37,76 | 36,74 | 37,56 | -2,81% | - |
01.09.2020 | 37,12 | 39,43 | 37,07 | 38,65 | 3,56% | - |
31.08.2020 | 37,38 | 37,98 | 36,67 | 37,32 | 0,65% | - |
28.08.2020 | 36,92 | 37,19 | 35,88 | 37,08 | -1,54% | - |
27.08.2020 | 38,98 | 38,98 | 36,84 | 37,66 | -5,32% | - |
26.08.2020 | 38,68 | 40,00 | 0,00 | 39,77 | -8,91% | - |
25.08.2020 | 41,27 | 43,71 | 41,27 | 43,66 | 7,27% | - |
24.08.2020 | 41,51 | 41,53 | 0,00 | 40,70 | -2,35% | - |
21.08.2020 | 42,44 | 42,55 | 41,27 | 41,68 | -2,83% | - |
20.08.2020 | 42,96 | 43,44 | 42,35 | 42,90 | 0,08% | - |
19.08.2020 | 43,86 | 44,21 | 42,32 | 42,86 | -3,04% | - |
18.08.2020 | 45,55 | 45,58 | 44,07 | 44,21 | -2,29% | - |
17.08.2020 | 0,00 | 45,53 | 0,00 | 45,24 | -0,83% | - |
14.08.2020 | 45,52 | 45,98 | 45,01 | 45,62 | 0,16% | - |
13.08.2020 | 44,94 | 46,76 | 44,81 | 45,55 | 1,19% | - |
12.08.2020 | 45,21 | 46,19 | 41,97 | 45,01 | -4,73% | - |
11.08.2020 | 48,42 | 49,45 | 46,90 | 47,25 | -1,69% | - |
10.08.2020 | 51,25 | 51,25 | 47,77 | 48,06 | -2,74% | - |
06.08.2020 | 50,02 | 50,46 | 48,08 | 49,41 | -4,20% | - |
05.08.2020 | 49,47 | 52,78 | 49,47 | 51,58 | 9,62% | - |
04.08.2020 | 46,59 | 47,71 | 46,54 | 47,05 | 0,88% | - |
03.08.2020 | 45,13 | 47,63 | 45,13 | 46,64 | 1,72% | - |
31.07.2020 | 48,09 | 48,09 | 44,73 | 45,85 | -3,89% | - |
30.07.2020 | 46,98 | 48,09 | 46,75 | 47,71 | -1,89% | - |
29.07.2020 | 49,82 | 51,04 | 48,40 | 48,63 | 3,55% | - |
28.07.2020 | 46,96 | 47,92 | 46,68 | 46,96 | 0,58% | - |
27.07.2020 | 48,45 | 48,51 | 46,62 | 46,69 | -2,14% | - |
24.07.2020 | 46,94 | 48,90 | 46,80 | 47,71 | 3,10% | - |