39,920$
2,44%
Echtzeit-Aktienkurs Franklin Covey Company
Bid:
Ask:
Aktienkurse zur Franklin Covey Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 39,19 | 39,92 | 39,11 | 39,92 | 2,44% | 4.386,00 |
| 01.05.2024 | 39,15 | 39,49 | 38,97 | 38,97 | 0,08% | 54.682,00 |
| 30.04.2024 | 39,49 | 39,63 | 38,68 | 38,94 | -1,59% | 90.688,00 |
| 29.04.2024 | 39,50 | 39,90 | 39,20 | 39,57 | 0,08% | 63.823,00 |
| 26.04.2024 | 39,65 | 39,65 | 38,82 | 39,54 | 0,53% | 49.660,00 |
| 25.04.2024 | 39,41 | 39,85 | 38,36 | 39,33 | -0,63% | 131.149,00 |
| 24.04.2024 | 40,14 | 40,50 | 39,56 | 39,58 | -1,79% | 101.459,00 |
| 23.04.2024 | 39,84 | 40,78 | 39,84 | 40,30 | 0,98% | 97.365,00 |
| 22.04.2024 | 39,58 | 40,48 | 39,42 | 39,91 | 1,09% | 114.579,00 |
| 19.04.2024 | 38,50 | 39,52 | 38,32 | 39,48 | 3,95% | 133.004,00 |
| 18.04.2024 | 38,53 | 38,98 | 37,38 | 37,98 | -0,58% | 132.669,00 |
| 17.04.2024 | 38,43 | 38,80 | 37,53 | 38,20 | -0,39% | 111.345,00 |
| 16.04.2024 | 38,54 | 38,96 | 38,05 | 38,35 | -1,67% | 93.948,00 |
| 15.04.2024 | 39,24 | 39,91 | 38,61 | 39,00 | 0,15% | 90.284,00 |
| 12.04.2024 | 39,51 | 40,06 | 38,81 | 38,94 | -2,43% | 109.547,00 |
| 11.04.2024 | 38,46 | 40,71 | 38,46 | 39,91 | 3,91% | 101.970,00 |
| 10.04.2024 | 39,90 | 40,64 | 38,02 | 38,41 | -5,07% | 144.814,00 |
| 09.04.2024 | 38,38 | 40,51 | 38,38 | 40,46 | 5,69% | 172.367,00 |
| 08.04.2024 | 38,13 | 39,17 | 37,91 | 38,28 | 0,55% | 148.308,00 |
| 05.04.2024 | 37,40 | 38,29 | 37,33 | 38,07 | 1,93% | 86.242,00 |
| 04.04.2024 | 38,42 | 39,07 | 37,14 | 37,35 | -2,05% | 113.234,00 |
| 03.04.2024 | 37,00 | 38,74 | 36,61 | 38,13 | 2,42% | 129.954,00 |
| 02.04.2024 | 37,09 | 37,66 | 36,85 | 37,23 | -0,98% | 273.617,00 |
| 01.04.2024 | 39,45 | 39,45 | 37,08 | 37,60 | -4,23% | 100.737,00 |
| 28.03.2024 | 35,66 | 39,54 | 34,16 | 39,26 | 2,51% | 312.976,00 |
| 27.03.2024 | 39,24 | 39,77 | 37,94 | 38,30 | -1,79% | 180.473,00 |
| 26.03.2024 | 39,01 | 39,58 | 38,35 | 39,00 | 0,26% | 62.105,00 |
| 25.03.2024 | 40,00 | 40,09 | 38,89 | 38,90 | -2,06% | 82.325,00 |
| 22.03.2024 | 40,25 | 40,26 | 39,67 | 39,72 | -1,56% | 40.300,00 |
| 21.03.2024 | 40,44 | 40,91 | 40,16 | 40,35 | -0,05% | 48.225,00 |
| 20.03.2024 | 39,29 | 40,46 | 39,00 | 40,37 | 3,38% | 67.318,00 |
| 19.03.2024 | 39,30 | 39,39 | 38,71 | 39,05 | -1,19% | 39.051,00 |
| 18.03.2024 | 39,24 | 39,95 | 39,24 | 39,52 | 0,69% | 56.647,00 |
| 15.03.2024 | 38,89 | 39,29 | 38,89 | 39,25 | 0,51% | 73.234,00 |
| 14.03.2024 | 39,10 | 39,82 | 38,87 | 39,05 | -0,41% | 38.264,00 |
| 13.03.2024 | 38,83 | 39,30 | 38,83 | 39,21 | 0,67% | 62.233,00 |
| 12.03.2024 | 39,15 | 39,53 | 38,95 | 38,95 | -0,51% | 30.923,00 |
| 11.03.2024 | 39,37 | 39,37 | 38,49 | 39,15 | -1,39% | 41.193,00 |
| 08.03.2024 | 40,25 | 40,64 | 39,45 | 39,70 | -0,58% | 77.247,00 |
| 07.03.2024 | 39,59 | 40,33 | 39,50 | 39,93 | 1,11% | 80.459,00 |
| 06.03.2024 | 38,56 | 39,76 | 38,56 | 39,49 | 2,92% | 75.069,00 |
| 05.03.2024 | 37,74 | 38,40 | 37,07 | 38,37 | 1,64% | 109.636,00 |
| 04.03.2024 | 38,25 | 38,39 | 37,53 | 37,75 | -1,41% | 36.570,00 |
| 01.03.2024 | 38,17 | 38,29 | 37,77 | 38,29 | 0,29% | 47.010,00 |
| 29.02.2024 | 37,97 | 38,67 | 37,77 | 38,18 | 0,63% | 41.907,00 |
| 28.02.2024 | 39,12 | 39,12 | 37,86 | 37,94 | -4,00% | 36.457,00 |
| 27.02.2024 | 39,50 | 39,67 | 38,89 | 39,52 | -0,10% | 62.133,00 |
| 26.02.2024 | 37,83 | 39,57 | 37,67 | 39,56 | 4,96% | 79.227,00 |
| 23.02.2024 | 37,79 | 38,34 | 37,60 | 37,69 | -1,00% | 205.207,00 |
| 22.02.2024 | 38,22 | 38,44 | 37,73 | 38,07 | -0,50% | 58.507,00 |
| 21.02.2024 | 38,69 | 38,69 | 37,91 | 38,26 | -1,11% | 35.989,00 |
| 20.02.2024 | 39,44 | 39,71 | 38,53 | 38,69 | -2,94% | 48.503,00 |
| 16.02.2024 | 39,61 | 40,44 | 39,55 | 39,86 | 0,13% | 86.821,00 |
| 15.02.2024 | 39,50 | 40,20 | 39,20 | 39,81 | 1,22% | 59.946,00 |
| 14.02.2024 | 39,48 | 39,72 | 38,81 | 39,33 | 1,16% | 40.994,00 |
| 13.02.2024 | 39,93 | 40,13 | 38,72 | 38,88 | -4,59% | 52.933,00 |
| 12.02.2024 | 40,32 | 40,95 | 40,00 | 40,75 | 1,29% | 81.324,00 |
| 09.02.2024 | 39,23 | 40,74 | 38,96 | 40,23 | 2,29% | 54.301,00 |
| 08.02.2024 | 39,55 | 39,90 | 38,86 | 39,33 | -0,38% | 41.270,00 |
| 07.02.2024 | 39,68 | 40,18 | 39,42 | 39,48 | -1,28% | 47.223,00 |
| 06.02.2024 | 39,17 | 40,28 | 38,83 | 39,99 | 2,15% | 67.645,00 |
| 05.02.2024 | 40,29 | 40,29 | 39,14 | 39,15 | -3,76% | 43.639,00 |
| 02.02.2024 | 40,74 | 41,22 | 40,51 | 40,68 | -1,38% | 35.516,00 |
| 01.02.2024 | 40,60 | 41,27 | 40,50 | 41,25 | 2,00% | 64.532,00 |
| 31.01.2024 | 42,38 | 42,46 | 40,40 | 40,44 | -4,69% | 74.537,00 |
| 30.01.2024 | 42,69 | 43,08 | 42,15 | 42,43 | -1,05% | 79.764,00 |
| 29.01.2024 | 42,20 | 42,89 | 42,03 | 42,88 | 1,04% | 44.907,00 |
| 26.01.2024 | 42,46 | 42,65 | 42,27 | 42,44 | 0,54% | 34.603,00 |
| 25.01.2024 | 42,68 | 42,68 | 42,07 | 42,21 | -0,17% | 39.933,00 |
| 24.01.2024 | 42,50 | 42,63 | 42,15 | 42,28 | -0,05% | 44.445,00 |
| 23.01.2024 | 43,00 | 43,00 | 42,14 | 42,30 | -0,40% | 68.800,00 |
| 22.01.2024 | 41,88 | 42,56 | 41,66 | 42,47 | 2,34% | 76.730,00 |
| 19.01.2024 | 41,54 | 41,99 | 41,03 | 41,50 | 0,65% | 77.840,00 |
| 18.01.2024 | 40,02 | 41,25 | 39,62 | 41,23 | 2,92% | 100.841,00 |
| 17.01.2024 | 39,87 | 40,67 | 39,87 | 40,06 | -0,99% | 91.407,00 |
| 16.01.2024 | 41,07 | 41,15 | 40,19 | 40,46 | -1,49% | 59.027,00 |
| 12.01.2024 | 41,88 | 42,21 | 40,92 | 41,07 | -0,63% | 52.280,00 |
| 11.01.2024 | 39,87 | 41,58 | 39,87 | 41,33 | 3,22% | 110.751,00 |
| 10.01.2024 | 39,21 | 40,31 | 38,98 | 40,04 | 2,25% | 98.966,00 |
| 09.01.2024 | 38,57 | 39,31 | 38,17 | 39,16 | 0,28% | 81.083,00 |
| 08.01.2024 | 40,33 | 41,18 | 38,51 | 39,05 | -3,96% | 140.796,00 |
| 05.01.2024 | 39,00 | 44,96 | 39,00 | 40,66 | 3,28% | 439.407,00 |
| 04.01.2024 | 40,24 | 40,86 | 39,03 | 39,37 | -1,30% | 255.332,00 |
| 03.01.2024 | 40,98 | 41,41 | 39,61 | 39,89 | -2,04% | 166.403,00 |
| 02.01.2024 | 43,38 | 43,43 | 40,32 | 40,72 | -6,46% | 132.374,00 |
| 29.12.2023 | 43,12 | 43,67 | 42,63 | 43,53 | 1,30% | 158.112,00 |
| 28.12.2023 | 42,79 | 43,07 | 42,44 | 42,97 | 0,26% | 45.507,00 |
| 27.12.2023 | 42,34 | 42,90 | 42,34 | 42,86 | 0,85% | 45.253,00 |
| 26.12.2023 | 41,20 | 42,55 | 41,20 | 42,50 | 2,14% | 55.227,00 |
| 22.12.2023 | 41,49 | 41,94 | 40,59 | 41,61 | 0,34% | 68.646,00 |
| 21.12.2023 | 41,71 | 41,88 | 40,80 | 41,47 | 0,83% | 66.798,00 |
| 20.12.2023 | 41,28 | 42,33 | 40,71 | 41,13 | -0,05% | 62.102,00 |
| 19.12.2023 | 40,65 | 41,76 | 40,65 | 41,15 | 1,11% | 76.759,00 |
| 18.12.2023 | 40,38 | 40,89 | 39,79 | 40,70 | 0,94% | 45.274,00 |
| 15.12.2023 | 41,00 | 41,00 | 39,64 | 40,32 | -0,96% | 115.281,00 |
| 14.12.2023 | 40,44 | 40,93 | 39,53 | 40,71 | 1,24% | 83.038,00 |
| 13.12.2023 | 39,50 | 40,21 | 38,34 | 40,21 | 1,90% | 72.880,00 |
| 12.12.2023 | 39,64 | 40,13 | 39,34 | 39,46 | -0,68% | 34.041,00 |
| 11.12.2023 | 39,94 | 40,02 | 39,61 | 39,73 | -0,50% | 27.424,00 |
| 08.12.2023 | 40,39 | 40,48 | 39,82 | 39,93 | -1,96% | 38.311,00 |