Echtzeit-Aktienkurs Scholastic Corp
Bid:
Ask:
Aktienkurse zur Scholastic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,60 | 29,29 | 28,27 | 28,71 | -1,88% | - |
| 25.02.2021 | 29,98 | 30,21 | 29,10 | 29,26 | -2,90% | - |
| 24.02.2021 | 29,97 | 30,21 | 29,67 | 30,14 | 2,71% | - |
| 23.02.2021 | 28,62 | 29,42 | 28,61 | 29,34 | 0,70% | - |
| 22.02.2021 | 28,67 | 29,46 | 28,33 | 29,14 | 2,91% | - |
| 19.02.2021 | 27,73 | 28,66 | 27,68 | 28,31 | 2,00% | - |
| 18.02.2021 | 28,26 | 28,26 | 27,62 | 27,76 | -1,77% | - |
| 17.02.2021 | 28,19 | 28,26 | 28,19 | 28,26 | -1,05% | - |
| 16.02.2021 | 28,43 | 28,96 | 27,78 | 28,56 | 0,97% | - |
| 12.02.2021 | 28,15 | 28,40 | 27,82 | 28,28 | 0,44% | - |
| 11.02.2021 | 28,10 | 28,29 | 27,41 | 28,16 | 0,55% | - |
| 10.02.2021 | 27,83 | 28,58 | 27,82 | 28,00 | -0,57% | - |
| 09.02.2021 | 27,55 | 28,17 | 27,30 | 28,16 | 1,53% | - |
| 08.02.2021 | 27,63 | 27,88 | 27,39 | 27,74 | 1,65% | - |
| 05.02.2021 | 27,06 | 27,35 | 26,69 | 27,29 | 0,18% | - |
| 04.02.2021 | 27,09 | 27,27 | 27,09 | 27,24 | 3,97% | - |
| 03.02.2021 | 25,89 | 26,57 | 25,69 | 26,20 | 0,06% | - |
| 02.02.2021 | 25,65 | 26,18 | 25,44 | 26,18 | 1,79% | - |
| 01.02.2021 | 25,62 | 25,92 | 25,28 | 25,72 | -0,19% | - |
| 29.01.2021 | 25,77 | 25,77 | 25,77 | 25,77 | 0,45% | - |
| 28.01.2021 | 25,64 | 26,38 | 24,64 | 25,66 | -1,19% | - |
| 27.01.2021 | 25,92 | 26,36 | 25,78 | 25,97 | -1,52% | - |
| 26.01.2021 | 26,37 | 26,38 | 26,37 | 26,37 | -1,00% | - |
| 25.01.2021 | 26,66 | 26,95 | 26,40 | 26,63 | -0,41% | - |
| 22.01.2021 | 25,95 | 26,81 | 25,86 | 26,74 | 1,48% | - |
| 21.01.2021 | 26,29 | 26,42 | 26,29 | 26,35 | -1,09% | - |
| 20.01.2021 | 26,45 | 26,70 | 25,83 | 26,64 | 2,54% | - |
| 19.01.2021 | 25,89 | 26,21 | 25,61 | 25,98 | -0,42% | - |
| 15.01.2021 | 26,06 | 26,33 | 25,58 | 26,09 | -1,27% | - |
| 14.01.2021 | 26,50 | 27,18 | 26,05 | 26,43 | 2,62% | - |
| 13.01.2021 | 25,92 | 26,37 | 25,60 | 25,75 | -1,89% | - |
| 12.01.2021 | 26,37 | 26,37 | 26,18 | 26,25 | 1,45% | - |
| 11.01.2021 | 26,43 | 26,43 | 25,69 | 25,87 | -0,33% | - |
| 08.01.2021 | 26,02 | 26,14 | 25,57 | 25,96 | -3,19% | - |
| 07.01.2021 | 27,12 | 27,12 | 26,17 | 26,81 | -0,54% | - |
| 06.01.2021 | 26,42 | 27,07 | 25,78 | 26,96 | 7,45% | - |
| 05.01.2021 | 24,84 | 25,54 | 24,69 | 25,09 | 2,53% | - |
| 04.01.2021 | 24,30 | 24,52 | 23,96 | 24,47 | -2,39% | - |
| 31.12.2020 | 24,33 | 25,08 | 24,22 | 25,07 | 3,34% | - |
| 30.12.2020 | 24,66 | 24,66 | 24,09 | 24,26 | -0,92% | - |
| 29.12.2020 | 25,09 | 25,13 | 24,19 | 24,48 | -2,84% | - |
| 28.12.2020 | 25,29 | 25,53 | 24,71 | 25,20 | 5,00% | - |
| 24.12.2020 | 24,05 | 24,90 | 23,92 | 24,00 | 0,23% | - |
| 23.12.2020 | 23,08 | 23,97 | 22,98 | 23,94 | 3,48% | - |
| 22.12.2020 | 23,49 | 23,49 | 22,88 | 23,14 | 0,24% | - |
| 21.12.2020 | 23,53 | 23,72 | 22,94 | 23,08 | -7,70% | - |
| 18.12.2020 | 23,22 | 25,32 | 23,16 | 25,01 | 5,75% | - |
| 17.12.2020 | 26,89 | 27,30 | 23,65 | 23,65 | -11,28% | - |
| 16.12.2020 | 27,14 | 27,17 | 26,07 | 26,65 | -1,79% | - |
| 15.12.2020 | 26,44 | 27,19 | 26,30 | 27,14 | 3,16% | - |
| 14.12.2020 | 26,42 | 26,66 | 26,10 | 26,31 | 1,52% | - |
| 11.12.2020 | 25,99 | 26,15 | 25,75 | 25,91 | -0,56% | - |
| 10.12.2020 | 25,75 | 26,08 | 25,70 | 26,06 | 0,39% | - |
| 09.12.2020 | 25,66 | 25,97 | 25,43 | 25,96 | -1,61% | - |
| 08.12.2020 | 25,35 | 26,39 | 25,19 | 26,38 | 5,44% | - |
| 07.12.2020 | 24,53 | 25,11 | 24,48 | 25,02 | 1,05% | - |
| 04.12.2020 | 24,94 | 25,59 | 23,67 | 24,76 | 2,38% | - |
| 03.12.2020 | 24,01 | 24,85 | 23,96 | 24,19 | 1,32% | - |
| 02.12.2020 | 23,92 | 24,48 | 23,87 | 23,87 | -0,73% | - |
| 01.12.2020 | 24,65 | 24,73 | 23,69 | 24,05 | 1,26% | - |
| 30.11.2020 | 24,12 | 24,12 | 23,59 | 23,75 | -2,28% | - |
| 27.11.2020 | 24,08 | 24,35 | 23,55 | 24,30 | -1,42% | - |
| 25.11.2020 | 24,75 | 25,32 | 24,30 | 24,65 | -2,36% | - |
| 24.11.2020 | 25,05 | 25,36 | 24,76 | 25,25 | 3,89% | - |
| 23.11.2020 | 24,39 | 24,55 | 24,12 | 24,30 | 1,21% | - |
| 20.11.2020 | 23,43 | 24,50 | 23,30 | 24,01 | 4,69% | - |
| 19.11.2020 | 22,64 | 23,26 | 22,60 | 22,94 | 0,13% | - |
| 18.11.2020 | 23,32 | 23,43 | 22,86 | 22,91 | -2,61% | - |
| 17.11.2020 | 23,49 | 23,56 | 23,49 | 23,52 | -0,02% | - |
| 16.11.2020 | 23,32 | 23,69 | 23,31 | 23,53 | 4,14% | - |
| 13.11.2020 | 22,37 | 22,87 | 22,09 | 22,59 | 4,85% | - |
| 12.11.2020 | 21,50 | 22,04 | 21,35 | 21,55 | -4,01% | - |
| 11.11.2020 | 23,00 | 23,00 | 22,05 | 22,45 | -4,39% | - |
| 10.11.2020 | 23,61 | 23,97 | 0,00 | 23,48 | 3,44% | - |
| 09.11.2020 | 22,46 | 23,16 | 21,65 | 22,70 | 13,70% | - |
| 06.11.2020 | 20,54 | 20,55 | 19,90 | 19,96 | -1,33% | - |
| 05.11.2020 | 20,24 | 20,42 | 19,77 | 20,23 | 3,08% | - |
| 04.11.2020 | 19,39 | 20,02 | 0,00 | 19,63 | -2,07% | - |
| 03.11.2020 | 20,53 | 20,65 | 19,94 | 20,04 | -0,20% | - |
| 02.11.2020 | 19,94 | 20,39 | 0,00 | 20,08 | 2,19% | - |
| 30.10.2020 | 19,85 | 20,13 | 0,00 | 19,65 | -2,07% | - |
| 29.10.2020 | 20,04 | 20,47 | 19,79 | 20,07 | -1,64% | - |
| 28.10.2020 | 20,69 | 20,90 | 20,23 | 20,40 | -3,61% | - |
| 27.10.2020 | 21,32 | 21,40 | 20,65 | 21,17 | -1,88% | - |
| 26.10.2020 | 21,54 | 21,74 | 21,25 | 21,57 | -2,42% | - |
| 23.10.2020 | 0,00 | 22,18 | 0,00 | 22,11 | 1,56% | - |
| 22.10.2020 | 21,10 | 21,77 | 20,80 | 21,77 | 3,99% | - |
| 21.10.2020 | 21,55 | 21,56 | 20,93 | 20,93 | -1,37% | - |
| 20.10.2020 | 21,55 | 21,71 | 21,18 | 21,22 | 1,51% | - |
| 19.10.2020 | 21,48 | 21,48 | 20,91 | 20,91 | -2,47% | - |
| 16.10.2020 | 21,47 | 21,74 | 21,42 | 21,44 | -2,48% | - |
| 15.10.2020 | 21,23 | 21,98 | 21,15 | 21,98 | 0,25% | - |
| 14.10.2020 | 22,05 | 22,05 | 21,52 | 21,93 | 0,57% | - |
| 13.10.2020 | 21,57 | 21,84 | 21,30 | 21,80 | 0,02% | - |
| 12.10.2020 | 21,69 | 22,01 | 21,56 | 21,80 | 0,51% | - |
| 09.10.2020 | 21,44 | 21,82 | 21,41 | 21,69 | 0,12% | - |
| 08.10.2020 | 21,79 | 21,79 | 21,11 | 21,66 | 0,56% | - |
| 07.10.2020 | 21,60 | 21,77 | 21,10 | 21,54 | -0,37% | - |
| 06.10.2020 | 21,72 | 22,36 | 21,48 | 21,62 | -1,30% | - |
| 05.10.2020 | 21,82 | 22,34 | 21,82 | 21,91 | 2,15% | - |