Echtzeit-Aktienkurs K12 Inc.
Bid:
Ask:
Aktienkurse zur K12 Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2022 | 35,99 | 36,79 | 35,69 | 36,34 | 1,79% | 270.885,00 |
| 28.03.2022 | 36,44 | 36,73 | 35,11 | 35,70 | -2,67% | 336.471,00 |
| 25.03.2022 | 35,74 | 36,91 | 35,48 | 36,68 | 2,40% | 409.943,00 |
| 24.03.2022 | 34,60 | 35,87 | 34,42 | 35,82 | 3,86% | 228.993,00 |
| 23.03.2022 | 34,85 | 35,62 | 34,13 | 34,49 | -1,57% | 417.338,00 |
| 22.03.2022 | 34,39 | 35,09 | 34,33 | 35,04 | 2,01% | 315.828,00 |
| 21.03.2022 | 34,67 | 35,19 | 33,87 | 34,35 | -0,46% | 437.474,00 |
| 18.03.2022 | 34,60 | 34,75 | 34,03 | 34,51 | 0,17% | 422.888,00 |
| 17.03.2022 | 33,78 | 34,60 | 33,73 | 34,45 | 1,71% | 274.547,00 |
| 16.03.2022 | 32,77 | 33,96 | 32,65 | 33,87 | 4,12% | 389.751,00 |
| 15.03.2022 | 32,35 | 32,85 | 32,04 | 32,53 | 1,62% | 402.459,00 |
| 14.03.2022 | 32,26 | 32,51 | 31,71 | 32,01 | -0,87% | 298.463,00 |
| 11.03.2022 | 32,97 | 33,35 | 32,18 | 32,29 | -1,40% | 213.361,00 |
| 10.03.2022 | 32,23 | 32,91 | 32,00 | 32,75 | 1,08% | 245.473,00 |
| 09.03.2022 | 32,16 | 32,87 | 32,04 | 32,40 | 1,69% | 344.338,00 |
| 08.03.2022 | 31,35 | 32,12 | 31,05 | 31,86 | 1,37% | 279.689,00 |
| 07.03.2022 | 32,62 | 32,63 | 31,38 | 31,43 | -2,96% | 392.791,00 |
| 04.03.2022 | 32,62 | 32,90 | 32,10 | 32,39 | -1,97% | 365.515,00 |
| 03.03.2022 | 33,96 | 34,32 | 32,93 | 33,04 | -2,51% | 171.117,00 |
| 02.03.2022 | 33,81 | 34,30 | 33,23 | 33,89 | 0,80% | 303.188,00 |
| 01.03.2022 | 33,59 | 34,41 | 33,38 | 33,62 | 0,12% | 359.005,00 |
| 28.02.2022 | 34,23 | 34,28 | 33,24 | 33,58 | -3,28% | 606.662,00 |
| 25.02.2022 | 33,66 | 34,75 | 33,07 | 34,72 | 4,01% | 379.046,00 |
| 24.02.2022 | 32,13 | 33,52 | 31,88 | 33,38 | 1,58% | 363.143,00 |
| 23.02.2022 | 33,26 | 33,60 | 32,59 | 32,86 | -0,76% | 727.629,00 |
| 22.02.2022 | 33,82 | 34,22 | 32,77 | 33,11 | -2,59% | 604.318,00 |
| 18.02.2022 | 33,30 | 34,16 | 33,18 | 33,99 | 0,98% | 357.729,00 |
| 17.02.2022 | 33,73 | 34,07 | 33,33 | 33,66 | -2,07% | 232.631,00 |
| 16.02.2022 | 33,95 | 34,62 | 33,53 | 34,37 | 0,41% | 486.543,00 |
| 15.02.2022 | 34,35 | 34,93 | 34,00 | 34,23 | 1,15% | 268.553,00 |
| 14.02.2022 | 33,91 | 34,34 | 33,57 | 33,84 | 0,00% | 255.178,00 |
| 11.02.2022 | 34,45 | 34,90 | 33,69 | 33,84 | -1,80% | 345.802,00 |
| 10.02.2022 | 34,75 | 35,33 | 34,11 | 34,46 | -2,96% | 428.351,00 |
| 09.02.2022 | 36,17 | 36,21 | 35,17 | 35,51 | -1,42% | 370.629,00 |
| 08.02.2022 | 34,93 | 36,39 | 34,93 | 36,02 | 3,45% | 317.673,00 |
| 07.02.2022 | 34,92 | 35,37 | 34,50 | 34,82 | -0,49% | 661.443,00 |
| 04.02.2022 | 35,18 | 35,87 | 34,90 | 34,99 | -0,68% | 445.782,00 |
| 03.02.2022 | 35,92 | 36,46 | 34,99 | 35,23 | -2,73% | 346.902,00 |
| 02.02.2022 | 36,34 | 36,50 | 35,06 | 36,22 | 0,44% | 390.644,00 |
| 01.02.2022 | 35,15 | 36,08 | 34,68 | 36,06 | 2,82% | 937.286,00 |
| 31.01.2022 | 34,38 | 35,32 | 33,74 | 35,07 | 1,83% | 836.008,00 |
| 28.01.2022 | 34,08 | 34,49 | 32,78 | 34,44 | 1,44% | 634.039,00 |
| 27.01.2022 | 34,13 | 34,30 | 32,60 | 33,95 | 0,56% | 1.267.129,00 |
| 26.01.2022 | 32,77 | 36,51 | 32,77 | 33,76 | 25,04% | 4.967.770,00 |
| 25.01.2022 | 27,19 | 27,65 | 26,68 | 27,00 | -2,03% | 550.970,00 |
| 24.01.2022 | 26,37 | 27,77 | 25,65 | 27,56 | 2,61% | 932.799,00 |
| 21.01.2022 | 27,66 | 27,83 | 26,59 | 26,86 | -3,42% | 653.568,00 |
| 20.01.2022 | 28,92 | 29,24 | 27,75 | 27,81 | -3,54% | 690.197,00 |
| 19.01.2022 | 29,49 | 29,83 | 28,65 | 28,83 | -2,37% | 380.569,00 |
| 18.01.2022 | 30,10 | 30,37 | 29,20 | 29,53 | -2,38% | 412.293,00 |
| 14.01.2022 | 29,83 | 31,05 | 29,69 | 30,25 | 0,27% | 427.222,00 |
| 13.01.2022 | 31,33 | 31,49 | 30,06 | 30,17 | -3,52% | 301.892,00 |
| 12.01.2022 | 31,96 | 32,15 | 31,27 | 31,27 | -1,64% | 281.389,00 |
| 11.01.2022 | 31,69 | 32,30 | 31,29 | 31,79 | 0,73% | 262.426,00 |
| 10.01.2022 | 31,24 | 31,61 | 30,71 | 31,56 | 0,03% | 232.406,00 |
| 07.01.2022 | 31,81 | 32,49 | 31,45 | 31,55 | -1,25% | 360.646,00 |
| 06.01.2022 | 31,49 | 32,71 | 31,49 | 31,95 | 1,56% | 390.480,00 |
| 05.01.2022 | 33,18 | 33,38 | 31,26 | 31,46 | -5,24% | 674.750,00 |
| 04.01.2022 | 33,33 | 33,62 | 33,09 | 33,20 | -0,12% | 311.620,00 |
| 03.01.2022 | 33,54 | 33,69 | 32,60 | 33,24 | -0,27% | 460.644,00 |
| 31.12.2021 | 33,04 | 33,70 | 33,04 | 33,33 | 0,66% | 188.280,00 |
| 30.12.2021 | 32,86 | 33,75 | 32,80 | 33,11 | 0,64% | 159.609,00 |
| 29.12.2021 | 33,28 | 33,28 | 32,61 | 32,90 | -1,02% | 183.083,00 |
| 28.12.2021 | 33,56 | 33,93 | 33,14 | 33,24 | -1,45% | 150.754,00 |
| 27.12.2021 | 33,73 | 33,79 | 33,25 | 33,73 | 0,33% | 199.583,00 |
| 23.12.2021 | 32,80 | 33,78 | 32,80 | 33,62 | 1,97% | 183.290,00 |
| 22.12.2021 | 33,08 | 33,45 | 32,70 | 32,97 | 0,18% | 401.519,00 |
| 21.12.2021 | 32,19 | 33,49 | 31,85 | 32,91 | 2,94% | 542.706,00 |
| 20.12.2021 | 31,35 | 32,37 | 31,22 | 31,97 | 0,41% | 548.834,00 |
| 17.12.2021 | 31,34 | 32,41 | 30,74 | 31,84 | 0,51% | 457.564,00 |
| 16.12.2021 | 32,28 | 32,34 | 31,47 | 31,68 | -1,28% | 483.141,00 |
| 15.12.2021 | 31,50 | 32,47 | 31,14 | 32,09 | 1,39% | 274.114,00 |
| 14.12.2021 | 31,56 | 32,65 | 31,56 | 31,65 | -0,31% | 325.865,00 |
| 13.12.2021 | 31,61 | 32,27 | 31,21 | 31,75 | 0,00% | 339.452,00 |
| 10.12.2021 | 31,52 | 31,97 | 31,14 | 31,75 | 0,60% | 471.812,00 |
| 09.12.2021 | 33,54 | 33,83 | 31,47 | 31,56 | -7,42% | 527.251,00 |
| 08.12.2021 | 33,57 | 34,54 | 32,95 | 34,09 | 2,16% | 402.268,00 |
| 07.12.2021 | 32,63 | 33,94 | 32,63 | 33,37 | 2,27% | 411.895,00 |
| 06.12.2021 | 32,70 | 32,99 | 31,67 | 32,63 | 0,09% | 697.961,00 |
| 03.12.2021 | 33,33 | 33,82 | 32,36 | 32,60 | -2,63% | 365.060,00 |
| 02.12.2021 | 33,14 | 33,74 | 32,75 | 33,48 | 0,78% | 462.522,00 |
| 01.12.2021 | 34,44 | 35,14 | 33,19 | 33,22 | -2,67% | 405.025,00 |
| 30.11.2021 | 34,30 | 34,52 | 33,25 | 34,13 | -0,87% | 261.864,00 |
| 29.11.2021 | 36,39 | 36,91 | 34,36 | 34,43 | -5,31% | 344.117,00 |
| 26.11.2021 | 35,11 | 36,83 | 35,00 | 36,36 | 2,22% | 326.514,00 |
| 24.11.2021 | 35,20 | 35,96 | 35,03 | 35,57 | 0,20% | 164.506,00 |
| 23.11.2021 | 36,24 | 36,57 | 35,12 | 35,50 | -2,45% | 477.209,00 |
| 22.11.2021 | 36,87 | 37,13 | 36,30 | 36,39 | -1,91% | 225.904,00 |
| 19.11.2021 | 37,04 | 38,40 | 36,65 | 37,10 | 0,79% | 651.200,00 |
| 18.11.2021 | 36,06 | 36,82 | 35,49 | 36,81 | 2,08% | 361.365,00 |
| 17.11.2021 | 36,09 | 36,27 | 35,58 | 36,06 | -0,63% | 198.734,00 |
| 16.11.2021 | 36,05 | 36,56 | 36,00 | 36,29 | 0,75% | 297.067,00 |
| 15.11.2021 | 36,57 | 36,62 | 35,82 | 36,02 | -0,55% | 180.014,00 |
| 12.11.2021 | 35,78 | 36,68 | 35,60 | 36,22 | 1,43% | 335.858,00 |
| 11.11.2021 | 35,96 | 36,08 | 35,24 | 35,71 | -0,11% | 369.402,00 |
| 10.11.2021 | 35,64 | 36,16 | 35,45 | 35,75 | 0,25% | 303.435,00 |
| 09.11.2021 | 35,82 | 36,14 | 35,12 | 35,66 | -0,70% | 558.811,00 |
| 08.11.2021 | 36,54 | 36,54 | 35,59 | 35,91 | -0,83% | 667.671,00 |
| 05.11.2021 | 36,82 | 37,19 | 35,89 | 36,21 | -0,71% | 447.253,00 |
| 04.11.2021 | 37,16 | 37,16 | 35,95 | 36,47 | -1,43% | 454.737,00 |