Stride, Inc. LRN
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$78,67+0,69 (+0,88 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78,60 | +0,80 % | $78,69 | $79,69 | $77,81 | 109,61K |
| 2026-09-30 | $77,98 | +3,16 % | $76,00 | $78,34 | $75,90 | 684,00K |
| 2026-09-29 | $75,59 | -1,40 % | $76,26 | $76,85 | $74,59 | 615,30K |
| 2026-09-28 | $76,66 | -2,42 % | $78,50 | $78,50 | $76,50 | 364,40K |
| 2026-09-25 | $78,56 | -1,85 % | $79,93 | $80,36 | $77,47 | 488,50K |
| 2026-09-24 | $80,04 | +1,92 % | $78,86 | $80,36 | $78,59 | 481,80K |
| 2026-09-23 | $78,53 | -0,20 % | $78,62 | $78,67 | $77,00 | 414,30K |
| 2026-09-22 | $78,69 | -1,02 % | $80,00 | $80,63 | $77,25 | 931,80K |
| 2026-09-21 | $79,50 | +0,76 % | $78,65 | $79,94 | $78,11 | 1,32M |
| 2026-09-18 | $78,90 | -2,53 % | $80,70 | $80,73 | $78,62 | 1,67M |
| 2026-09-17 | $80,95 | -1,33 % | $82,00 | $82,66 | $80,54 | 530,30K |
| 2026-09-16 | $82,04 | -1,82 % | $84,26 | $84,45 | $81,95 | 875,70K |
| 2026-09-15 | $83,56 | +1,04 % | $81,51 | $83,74 | $81,40 | 455,50K |
| 2026-09-14 | $82,70 | +0,85 % | $83,51 | $84,43 | $82,45 | 481,20K |
| 2026-09-11 | $82,00 | +0,68 % | $82,09 | $82,81 | $80,44 | 547,30K |
| 2026-09-10 | $81,45 | -0,32 % | $82,02 | $82,73 | $81,21 | 576,90K |
| 2026-09-09 | $81,71 | -0,54 % | $82,23 | $83,43 | $81,33 | 1,08M |
| 2026-09-08 | $82,15 | -2,99 % | $83,41 | $84,24 | $82,14 | 967,30K |
| 2026-09-04 | $84,68 | -1,31 % | $84,57 | $85,86 | $83,70 | 632,90K |
| 2026-09-03 | $85,80 | +0,82 % | $85,20 | $87,07 | $84,21 | 529,30K |
| 2026-09-02 | $85,10 | -2,50 % | $85,30 | $87,41 | $84,90 | 767,40K |
| 2026-09-01 | $87,28 | +0,68 % | $86,50 | $87,35 | $85,30 | 824,80K |
| 2026-08-31 | $86,69 | -0,17 % | $86,46 | $87,43 | $86,22 | 601,30K |
| 2026-08-28 | $86,84 | +1,81 % | $85,46 | $86,93 | $85,42 | 361,70K |
| 2026-08-27 | $85,30 | +0,85 % | $84,16 | $85,74 | $84,03 | 311,70K |
| 2026-08-26 | $84,58 | -1,18 % | $84,89 | $86,07 | $83,61 | 435,50K |
| 2026-08-25 | $85,59 | +0,61 % | $84,10 | $86,21 | $83,49 | 736,50K |
| 2026-08-24 | $85,07 | +0,84 % | $84,99 | $86,77 | $84,51 | 423,00K |
| 2026-08-21 | $84,36 | +0,34 % | $84,12 | $84,85 | $83,60 | 383,00K |
| 2026-08-20 | $84,07 | -0,12 % | $84,35 | $84,77 | $81,99 | 453,90K |
| 2026-08-19 | $84,17 | +0,49 % | $83,83 | $85,93 | $83,83 | 487,20K |
| 2026-08-18 | $83,76 | +0,40 % | $84,05 | $85,59 | $83,30 | 872,20K |
| 2026-08-17 | $83,43 | +0,08 % | $83,87 | $83,87 | $81,14 | 927,90K |
| 2026-08-14 | $83,36 | -0,37 % | $82,73 | $84,14 | $82,32 | 488,00K |
| 2026-08-13 | $83,67 | +6,46 % | $78,80 | $83,75 | $78,80 | 1,02M |
| 2026-08-12 | $78,59 | -0,63 % | $78,23 | $79,28 | $77,18 | 818,70K |
| 2026-08-11 | $79,09 | -1,42 % | $80,00 | $81,06 | $78,02 | 1,50M |
| 2026-08-10 | $80,23 | -2,76 % | $81,42 | $82,48 | $80,11 | 1,17M |
| 2026-08-07 | $82,51 | +3,14 % | $79,81 | $82,56 | $79,81 | 1,54M |
| 2026-08-06 | $80,00 | -3,12 % | $80,94 | $81,47 | $77,93 | 1,32M |
| 2026-08-05 | $82,58 | +2,65 % | $87,46 | $87,75 | $81,82 | 3,05M |
| 2026-08-04 | $80,45 | +0,44 % | $78,70 | $80,91 | $77,56 | 1,71M |
| 2026-08-03 | $80,10 | -0,24 % | $80,62 | $82,69 | $79,63 | 1,32M |
| 2026-07-31 | $80,29 | -3,35 % | $83,15 | $84,24 | $78,85 | 2,20M |
| 2026-07-30 | $83,07 | -14,98 % | $90,91 | $92,77 | $82,37 | 2,49M |
| 2026-07-29 | $97,71 | +1,91 % | $95,85 | $98,34 | $95,85 | 644,00K |
| 2026-07-28 | $95,88 | +6,44 % | $91,43 | $95,94 | $91,43 | 1,08M |
| 2026-07-27 | $90,08 | +3,68 % | $87,81 | $91,52 | $87,79 | 799,40K |
| 2026-07-24 | $86,88 | +0,94 % | $86,50 | $87,36 | $85,80 | 792,40K |
| 2026-07-23 | $86,07 | +2,20 % | $83,45 | $86,36 | $83,45 | 525,90K |
| 2026-07-22 | $84,22 | -0,55 % | $85,96 | $86,01 | $82,52 | 541,40K |
| 2026-07-21 | $84,69 | -1,11 % | $84,77 | $85,89 | $83,66 | 521,90K |
| 2026-07-20 | $85,64 | -1,92 % | $86,92 | $87,02 | $85,40 | 389,90K |
| 2026-07-17 | $87,32 | -0,34 % | $87,24 | $87,40 | $85,87 | 441,70K |
| 2026-07-16 | $87,62 | +5,07 % | $86,80 | $90,21 | $84,61 | 970,80K |
| 2026-07-15 | $83,39 | -4,02 % | $87,15 | $87,23 | $81,94 | 1,43M |
| 2026-07-14 | $86,88 | -5,59 % | $90,73 | $92,32 | $84,93 | 1,32M |
| 2026-07-13 | $92,02 | +1,12 % | $91,88 | $92,69 | $91,01 | 449,90K |
| 2026-07-10 | $91,00 | -0,10 % | $91,69 | $91,73 | $90,24 | 266,40K |
| 2026-07-09 | $91,09 | +1,35 % | $89,03 | $92,18 | $89,03 | 541,20K |
| 2026-07-08 | $89,88 | -1,31 % | $90,91 | $92,44 | $89,72 | 488,30K |
| 2026-07-07 | $91,07 | +0,88 % | $91,15 | $91,41 | $88,78 | 560,70K |
| 2026-07-06 | $90,28 | -0,18 % | $90,24 | $92,58 | $87,78 | 656,70K |
| 2026-07-02 | $90,44 | +2,11 % | $88,79 | $91,14 | $88,13 | 533,30K |
| 2026-07-01 | $88,57 | +2,70 % | $87,49 | $91,42 | $87,24 | 781,40K |
| 2026-06-30 | $86,24 | -0,13 % | $86,22 | $87,48 | $85,85 | 541,50K |
| 2026-06-29 | $86,35 | -0,88 % | $86,58 | $87,97 | $83,94 | 726,70K |
| 2026-06-26 | $87,12 | +1,17 % | $86,81 | $91,03 | $86,12 | 1,86M |
| 2026-06-25 | $86,11 | +1,53 % | $84,50 | $86,84 | $84,50 | 487,40K |
| 2026-06-24 | $84,81 | +2,21 % | $83,31 | $84,95 | $82,42 | 675,50K |
| 2026-06-23 | $82,98 | +0,80 % | $82,69 | $83,55 | $82,04 | 508,00K |
| 2026-06-22 | $82,32 | -0,58 % | $82,18 | $83,12 | $80,81 | 715,00K |
| 2026-06-18 | $82,80 | -1,76 % | $82,46 | $84,42 | $80,22 | 1,31M |
| 2026-06-17 | $84,28 | +1,10 % | $82,84 | $86,18 | $82,57 | 636,40K |
| 2026-06-16 | $83,36 | -0,22 % | $83,16 | $85,79 | $82,93 | 1,70M |
| 2026-06-15 | $83,54 | -14,50 % | $96,25 | $97,00 | $80,42 | 4,26M |
| 2026-06-12 | $97,71 | -1,77 % | $99,09 | $101,61 | $96,85 | 668,30K |
| 2026-06-11 | $99,47 | -0,37 % | $99,56 | $99,85 | $97,99 | 384,00K |
| 2026-06-10 | $99,84 | +2,79 % | $96,56 | $99,94 | $96,08 | 529,80K |
| 2026-06-09 | $97,13 | +0,41 % | $96,65 | $99,50 | $95,19 | 533,70K |
| 2026-06-08 | $96,73 | -3,28 % | $99,98 | $100,54 | $96,73 | 887,40K |
| 2026-06-05 | $100,01 | -1,94 % | $102,84 | $103,67 | $98,77 | 747,40K |
| 2026-06-04 | $101,99 | +2,37 % | $101,52 | $102,00 | $100,13 | 687,70K |
| 2026-06-03 | $99,63 | +1,76 % | $97,34 | $99,63 | $97,34 | 865,80K |
| 2026-06-02 | $97,91 | +1,46 % | $95,58 | $99,00 | $95,00 | 959,60K |
| 2026-06-01 | $96,50 | +4,46 % | $93,10 | $98,33 | $93,10 | 700,00K |
| 2026-05-29 | $92,38 | +0,45 % | $91,87 | $94,16 | $91,83 | 998,30K |
| 2026-05-28 | $91,97 | +1,09 % | $91,13 | $93,49 | $91,11 | 724,10K |
| 2026-05-27 | $90,98 | +1,68 % | $89,41 | $91,84 | $89,41 | 714,90K |
| 2026-05-26 | $89,48 | +0,96 % | $88,08 | $89,70 | $87,87 | 378,40K |