10,950€
2,82%
Echtzeit-Aktienkurs TAL Education Group
Bid:
Ask:
Aktienkurse zur TAL Education Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 10,65 | 11,15 | 10,65 | 10,95 | 2,82% | - |
| 16.04.2024 | 10,95 | 11,05 | 10,65 | 10,65 | -3,62% | - |
| 15.04.2024 | 11,00 | 11,40 | 10,90 | 11,05 | 0,45% | - |
| 12.04.2024 | 11,35 | 11,55 | 10,80 | 11,00 | -3,51% | - |
| 11.04.2024 | 11,00 | 11,50 | 10,90 | 11,40 | 3,64% | - |
| 10.04.2024 | 10,55 | 11,10 | 10,45 | 11,00 | 4,27% | - |
| 09.04.2024 | 10,20 | 10,55 | 10,15 | 10,55 | 3,43% | - |
| 08.04.2024 | 10,30 | 10,40 | 10,10 | 10,20 | -0,97% | - |
| 05.04.2024 | 10,45 | 10,45 | 10,20 | 10,30 | 0,00% | - |
| 04.04.2024 | 10,60 | 10,80 | 10,25 | 10,30 | -2,83% | - |
| 03.04.2024 | 10,90 | 10,90 | 10,40 | 10,60 | -2,75% | - |
| 02.04.2024 | 10,90 | 10,95 | 10,60 | 10,90 | 3,32% | - |
| 28.03.2024 | 10,40 | 10,70 | 10,35 | 10,55 | 1,44% | - |
| 27.03.2024 | 10,55 | 10,60 | 10,08 | 10,40 | -0,48% | 250,00 |
| 26.03.2024 | 10,50 | 10,75 | 10,35 | 10,45 | -0,48% | - |
| 25.03.2024 | 11,05 | 11,05 | 10,35 | 10,50 | -5,41% | - |
| 22.03.2024 | 11,20 | 11,20 | 10,80 | 11,10 | -0,89% | - |
| 21.03.2024 | 11,05 | 11,30 | 11,00 | 11,20 | 2,28% | - |
| 20.03.2024 | 10,90 | 11,30 | 10,65 | 10,95 | 0,92% | - |
| 19.03.2024 | 10,90 | 11,05 | 10,65 | 10,85 | -0,91% | - |
| 18.03.2024 | 11,05 | 11,40 | 10,80 | 10,95 | -0,90% | 3,00 |
| 15.03.2024 | 11,50 | 11,60 | 11,00 | 11,05 | -3,91% | 700,00 |
| 14.03.2024 | 11,60 | 11,75 | 11,40 | 11,50 | -1,71% | 130,00 |
| 13.03.2024 | 11,85 | 12,30 | 11,60 | 11,70 | -0,85% | - |
| 12.03.2024 | 11,45 | 12,30 | 11,35 | 11,80 | 3,06% | - |
| 11.03.2024 | 10,80 | 11,80 | 10,70 | 11,45 | 7,01% | 85,00 |
| 08.03.2024 | 11,20 | 11,35 | 10,50 | 10,70 | -4,46% | - |
| 07.03.2024 | 10,95 | 11,30 | 10,70 | 11,20 | 2,28% | - |
| 06.03.2024 | 12,15 | 12,60 | 10,85 | 10,95 | -9,88% | - |
| 05.03.2024 | 12,35 | 12,60 | 11,85 | 12,15 | -1,62% | 8,00 |
| 04.03.2024 | 13,75 | 13,90 | 12,35 | 12,35 | -9,52% | 29,00 |
| 01.03.2024 | 13,65 | 14,05 | 13,55 | 13,65 | 0,00% | - |
| 29.02.2024 | 13,45 | 14,05 | 13,40 | 13,65 | 2,25% | 70,00 |
| 28.02.2024 | 14,05 | 14,05 | 13,25 | 13,35 | -4,98% | - |
| 27.02.2024 | 13,25 | 14,10 | 13,25 | 14,05 | 5,24% | - |
| 26.02.2024 | 13,05 | 14,10 | 13,05 | 13,35 | 1,52% | - |
| 23.02.2024 | 12,45 | 13,15 | 12,25 | 13,15 | 6,48% | - |
| 22.02.2024 | 12,65 | 13,10 | 12,15 | 12,35 | -2,37% | - |
| 21.02.2024 | 12,75 | 13,40 | 12,55 | 12,65 | 0,00% | - |
| 20.02.2024 | 13,20 | 13,60 | 12,45 | 12,65 | -4,17% | - |
| 19.02.2024 | 13,15 | 13,20 | 13,15 | 13,20 | 0,38% | 130,00 |
| 16.02.2024 | 13,60 | 14,20 | 13,15 | 13,15 | -2,95% | - |
| 15.02.2024 | 14,20 | 14,40 | 13,15 | 13,55 | -4,24% | - |
| 14.02.2024 | 13,35 | 14,25 | 13,30 | 14,15 | 5,99% | 219,00 |
| 13.02.2024 | 13,35 | 13,55 | 12,95 | 13,35 | 0,00% | - |
| 12.02.2024 | 12,55 | 13,60 | 12,50 | 13,35 | 6,37% | 25,00 |
| 09.02.2024 | 12,30 | 12,65 | 12,10 | 12,55 | 2,45% | - |
| 08.02.2024 | 11,10 | 12,60 | 11,10 | 12,25 | 9,38% | 21,00 |
| 07.02.2024 | 11,30 | 11,40 | 10,85 | 11,20 | -0,88% | - |
| 06.02.2024 | 10,50 | 11,70 | 10,45 | 11,30 | 7,62% | - |
| 05.02.2024 | 10,30 | 10,70 | 10,05 | 10,50 | 1,94% | - |
| 02.02.2024 | 10,08 | 10,60 | 9,90 | 10,30 | 2,23% | - |
| 01.02.2024 | 9,83 | 10,30 | 9,73 | 10,08 | 2,54% | 2,00 |
| 31.01.2024 | 9,90 | 9,98 | 9,63 | 9,83 | -0,76% | - |
| 30.01.2024 | 9,78 | 10,08 | 9,53 | 9,90 | 0,25% | 538,00 |
| 29.01.2024 | 10,85 | 11,05 | 9,58 | 9,88 | -8,56% | 180,00 |
| 26.01.2024 | 11,10 | 11,25 | 10,55 | 10,80 | -2,70% | 85,00 |
| 25.01.2024 | 10,60 | 11,70 | 10,15 | 11,10 | 6,73% | 85,00 |
| 24.01.2024 | 10,00 | 11,55 | 10,00 | 10,40 | 4,00% | - |
| 23.01.2024 | 9,98 | 10,55 | 9,68 | 10,00 | 2,30% | 28,00 |
| 22.01.2024 | 10,03 | 10,30 | 9,60 | 9,78 | -4,17% | 602,00 |
| 19.01.2024 | 10,40 | 10,40 | 9,90 | 10,20 | -1,92% | - |
| 18.01.2024 | 10,40 | 10,65 | 10,30 | 10,40 | 0,00% | 352,00 |
| 17.01.2024 | 10,85 | 10,85 | 9,73 | 10,40 | -4,15% | - |
| 16.01.2024 | 11,05 | 11,20 | 10,85 | 10,85 | -1,81% | 259,00 |
| 15.01.2024 | 11,10 | 11,10 | 11,00 | 11,05 | -0,45% | - |
| 12.01.2024 | 11,05 | 11,20 | 11,00 | 11,10 | 0,45% | 820,00 |
| 11.01.2024 | 10,65 | 11,15 | 10,65 | 11,05 | 4,25% | 330,00 |
| 10.01.2024 | 11,00 | 11,25 | 10,50 | 10,60 | -3,64% | - |
| 09.01.2024 | 10,85 | 11,10 | 10,65 | 11,00 | 1,38% | - |
| 08.01.2024 | 11,55 | 11,60 | 10,60 | 10,85 | -6,06% | 180,00 |
| 05.01.2024 | 11,50 | 11,70 | 11,25 | 11,55 | 0,43% | - |
| 04.01.2024 | 11,30 | 11,65 | 11,20 | 11,50 | 1,77% | 402,00 |
| 03.01.2024 | 10,80 | 11,40 | 10,65 | 11,30 | 4,63% | 1.254,00 |
| 02.01.2024 | 11,45 | 11,80 | 10,65 | 10,80 | 0,47% | 50,00 |
| 29.12.2023 | 10,65 | 10,90 | 10,65 | 10,75 | 0,47% | - |
| 28.12.2023 | 10,70 | 11,05 | 10,60 | 10,70 | 0,00% | - |
| 27.12.2023 | 11,00 | 11,10 | 10,65 | 10,70 | -2,73% | - |
| 22.12.2023 | 11,40 | 11,45 | 9,40 | 11,00 | -3,51% | 5,00 |
| 21.12.2023 | 11,20 | 11,60 | 10,95 | 11,40 | 1,79% | - |
| 20.12.2023 | 11,35 | 11,55 | 11,15 | 11,20 | -1,32% | 250,00 |
| 19.12.2023 | 11,30 | 11,80 | 11,20 | 11,35 | 0,44% | - |
| 18.12.2023 | 11,80 | 12,10 | 11,05 | 11,30 | -4,24% | - |
| 15.12.2023 | 12,00 | 12,45 | 11,50 | 11,80 | -1,67% | 46,00 |
| 14.12.2023 | 11,50 | 12,20 | 11,35 | 12,00 | 4,35% | 328,00 |
| 13.12.2023 | 11,30 | 11,70 | 11,30 | 11,50 | 1,77% | 341,00 |
| 12.12.2023 | 10,90 | 11,55 | 10,85 | 11,30 | 3,67% | 561,00 |
| 11.12.2023 | 10,40 | 11,10 | 10,25 | 10,90 | 4,81% | 153,00 |
| 08.12.2023 | 10,40 | 10,60 | 10,25 | 10,40 | 0,00% | - |
| 07.12.2023 | 10,40 | 10,85 | 10,20 | 10,40 | 0,00% | 10,00 |
| 06.12.2023 | 10,40 | 11,10 | 10,30 | 10,40 | -0,95% | 253,00 |
| 05.12.2023 | 10,60 | 10,70 | 10,05 | 10,50 | -1,87% | - |
| 04.12.2023 | 11,25 | 11,30 | 10,60 | 10,70 | -4,46% | 300,00 |
| 01.12.2023 | 11,55 | 11,55 | 11,10 | 11,20 | -2,61% | 6,00 |
| 30.11.2023 | 10,90 | 11,65 | 10,85 | 11,50 | 4,55% | 433,00 |
| 29.11.2023 | 10,40 | 11,15 | 10,20 | 11,00 | 5,77% | - |
| 28.11.2023 | 9,98 | 10,70 | 9,90 | 10,40 | 4,26% | 505,00 |
| 27.11.2023 | 10,40 | 10,40 | 9,90 | 9,98 | -4,09% | 653,00 |
| 24.11.2023 | 9,43 | 10,50 | 8,98 | 10,40 | 10,34% | 512,00 |
| 23.11.2023 | 9,08 | 9,50 | 9,03 | 9,43 | 3,86% | - |