6,830$
5,16%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 6,69 | 6,86 | 6,65 | 6,82 | 5,00% | 93.821,00 |
| 01.05.2024 | 6,55 | 6,73 | 6,49 | 6,50 | -0,38% | 336.837,00 |
| 30.04.2024 | 6,60 | 6,75 | 6,49 | 6,52 | -3,48% | 237.244,00 |
| 29.04.2024 | 6,68 | 6,79 | 6,53 | 6,76 | 0,82% | 142.285,00 |
| 26.04.2024 | 7,03 | 7,19 | 6,60 | 6,70 | -2,76% | 629.913,00 |
| 25.04.2024 | 6,35 | 6,90 | 6,30 | 6,89 | 6,82% | 413.514,00 |
| 24.04.2024 | 6,97 | 7,01 | 6,35 | 6,45 | -7,73% | 667.438,00 |
| 23.04.2024 | 6,58 | 7,04 | 6,52 | 6,99 | 7,54% | 565.345,00 |
| 22.04.2024 | 6,50 | 6,56 | 6,22 | 6,50 | 3,34% | 118.900,00 |
| 19.04.2024 | 6,16 | 6,36 | 6,16 | 6,29 | -1,49% | 290.747,00 |
| 18.04.2024 | 5,91 | 6,59 | 5,89 | 6,39 | 8,70% | 632.167,00 |
| 17.04.2024 | 5,97 | 6,10 | 5,85 | 5,87 | -0,10% | 324.820,00 |
| 16.04.2024 | 6,22 | 6,22 | 5,81 | 5,88 | -7,11% | 314.993,00 |
| 15.04.2024 | 6,35 | 6,65 | 6,24 | 6,33 | 0,32% | 174.558,00 |
| 12.04.2024 | 6,41 | 6,48 | 6,27 | 6,31 | -3,37% | 353.385,00 |
| 11.04.2024 | 6,46 | 6,60 | 6,41 | 6,53 | 3,65% | 289.228,00 |
| 10.04.2024 | 6,44 | 6,52 | 6,27 | 6,30 | -1,87% | 379.632,00 |
| 09.04.2024 | 6,51 | 6,51 | 6,37 | 6,42 | -0,77% | 132.557,00 |
| 08.04.2024 | 6,63 | 6,63 | 6,41 | 6,47 | -0,46% | 127.381,00 |
| 05.04.2024 | 6,62 | 6,70 | 6,47 | 6,50 | -2,26% | 320.078,00 |
| 04.04.2024 | 7,05 | 7,05 | 6,60 | 6,65 | -6,14% | 258.130,00 |
| 03.04.2024 | 7,01 | 7,23 | 6,91 | 7,09 | 0,21% | 388.022,00 |
| 02.04.2024 | 6,88 | 7,10 | 6,77 | 7,07 | -0,28% | 320.989,00 |
| 01.04.2024 | 6,62 | 7,15 | 6,62 | 7,09 | 8,24% | 853.577,00 |
| 28.03.2024 | 6,80 | 6,97 | 6,54 | 6,55 | -2,89% | 366.623,00 |
| 27.03.2024 | 6,79 | 6,86 | 6,71 | 6,75 | -2,60% | 291.075,00 |
| 26.03.2024 | 6,88 | 7,03 | 6,78 | 6,93 | 1,47% | 397.948,00 |
| 25.03.2024 | 7,02 | 7,14 | 6,78 | 6,83 | -2,57% | 185.606,00 |
| 22.03.2024 | 7,12 | 7,18 | 6,96 | 7,01 | -2,98% | 928.837,00 |
| 21.03.2024 | 7,52 | 7,55 | 7,14 | 7,22 | -3,35% | 1.015.370,00 |
| 20.03.2024 | 7,35 | 7,68 | 7,22 | 7,47 | 1,77% | 1.033.608,00 |
| 19.03.2024 | 7,65 | 7,65 | 7,10 | 7,34 | -4,05% | 1.388.289,00 |
| 18.03.2024 | 7,85 | 7,98 | 7,58 | 7,65 | -0,97% | 1.389.333,00 |
| 15.03.2024 | 7,72 | 7,90 | 7,57 | 7,73 | -0,96% | 858.851,00 |
| 14.03.2024 | 7,80 | 8,02 | 7,49 | 7,80 | -0,32% | 1.371.490,00 |
| 13.03.2024 | 7,47 | 7,98 | 7,34 | 7,83 | 4,75% | 1.843.147,00 |
| 12.03.2024 | 6,94 | 7,53 | 6,90 | 7,47 | 9,85% | 1.904.460,00 |
| 11.03.2024 | 7,32 | 7,33 | 6,79 | 6,80 | -5,01% | 1.103.360,00 |
| 08.03.2024 | 7,05 | 7,35 | 7,02 | 7,16 | 1,76% | 1.110.293,00 |
| 07.03.2024 | 7,19 | 7,28 | 6,99 | 7,04 | -3,54% | 1.204.905,00 |
| 06.03.2024 | 7,51 | 7,82 | 7,20 | 7,29 | -1,51% | 2.019.848,00 |
| 05.03.2024 | 7,30 | 7,64 | 6,80 | 7,41 | -0,27% | 2.181.288,00 |
| 04.03.2024 | 8,20 | 8,40 | 7,30 | 7,43 | -8,11% | 3.019.402,00 |
| 01.03.2024 | 7,86 | 8,42 | 7,68 | 8,08 | 3,00% | 2.723.047,00 |
| 29.02.2024 | 7,98 | 8,22 | 7,55 | 7,85 | 3,02% | 2.985.084,00 |
| 28.02.2024 | 7,45 | 7,80 | 7,00 | 7,62 | -1,91% | 5.780.496,00 |
| 27.02.2024 | 5,50 | 8,13 | 5,29 | 7,76 | 30,36% | 13.898.970,00 |
| 26.02.2024 | 5,67 | 6,50 | 5,60 | 5,96 | 7,98% | 7.180.438,00 |
| 23.02.2024 | 5,36 | 5,53 | 5,28 | 5,52 | 1,85% | 1.066.632,00 |
| 22.02.2024 | 5,12 | 5,47 | 5,11 | 5,42 | 7,33% | 1.857.996,00 |
| 21.02.2024 | 5,06 | 5,20 | 4,94 | 5,05 | 2,85% | 1.177.972,00 |
| 20.02.2024 | 5,09 | 5,09 | 4,68 | 4,91 | -0,81% | 2.573.767,00 |
| 16.02.2024 | 5,09 | 5,28 | 4,92 | 4,95 | -0,90% | 1.176.607,00 |
| 15.02.2024 | 5,28 | 5,35 | 4,92 | 4,99 | -5,67% | 2.051.546,00 |
| 14.02.2024 | 4,91 | 5,30 | 4,91 | 5,29 | 6,87% | 1.468.260,00 |
| 13.02.2024 | 5,06 | 5,10 | 4,77 | 4,95 | -2,37% | 1.805.965,00 |
| 12.02.2024 | 4,67 | 5,15 | 4,60 | 5,07 | 8,82% | 2.581.727,00 |
| 09.02.2024 | 4,59 | 4,67 | 4,36 | 4,66 | 2,17% | 1.752.453,00 |
| 08.02.2024 | 5,23 | 5,30 | 4,28 | 4,56 | -2,81% | 7.854.721,00 |
| 07.02.2024 | 4,22 | 4,71 | 4,05 | 4,69 | 11,58% | 4.142.892,00 |
| 06.02.2024 | 4,08 | 4,71 | 4,08 | 4,21 | 7,13% | 6.964.624,00 |
| 05.02.2024 | 4,00 | 4,20 | 3,82 | 3,93 | -2,73% | 2.023.239,00 |
| 02.02.2024 | 3,75 | 4,19 | 3,65 | 4,04 | 10,25% | 6.151.357,00 |
| 01.02.2024 | 3,38 | 3,70 | 3,35 | 3,66 | 9,75% | 2.443.839,00 |
| 31.01.2024 | 3,05 | 3,44 | 3,05 | 3,34 | 6,21% | 2.566.949,00 |
| 30.01.2024 | 3,15 | 3,21 | 3,08 | 3,14 | -1,57% | 1.648.600,00 |
| 29.01.2024 | 3,43 | 3,56 | 3,10 | 3,19 | -5,20% | 1.870.426,00 |
| 26.01.2024 | 3,62 | 3,62 | 3,35 | 3,37 | -6,66% | 932.627,00 |
| 25.01.2024 | 3,38 | 3,65 | 3,34 | 3,61 | 7,77% | 2.047.123,00 |
| 24.01.2024 | 3,45 | 3,62 | 3,30 | 3,35 | 1,06% | 2.522.259,00 |
| 23.01.2024 | 3,23 | 3,47 | 3,23 | 3,31 | 4,25% | 1.773.281,00 |
| 22.01.2024 | 3,07 | 3,26 | 3,03 | 3,18 | -3,35% | 1.713.791,00 |
| 19.01.2024 | 3,40 | 3,40 | 3,18 | 3,29 | -2,67% | 1.824.854,00 |
| 18.01.2024 | 3,29 | 3,46 | 3,29 | 3,38 | 1,66% | 943.186,00 |
| 17.01.2024 | 3,26 | 3,35 | 3,00 | 3,32 | -1,04% | 2.094.246,00 |
| 16.01.2024 | 3,47 | 3,47 | 3,31 | 3,36 | -3,87% | 1.343.554,00 |
| 12.01.2024 | 3,63 | 3,63 | 3,47 | 3,49 | -3,86% | 1.214.302,00 |
| 11.01.2024 | 3,61 | 3,69 | 3,53 | 3,63 | 2,54% | 628.436,00 |
| 10.01.2024 | 3,67 | 3,73 | 3,50 | 3,54 | -3,80% | 986.194,00 |
| 09.01.2024 | 3,55 | 3,70 | 3,50 | 3,68 | 3,08% | 1.049.151,00 |
| 08.01.2024 | 3,60 | 3,70 | 3,55 | 3,57 | -5,05% | 1.006.078,00 |
| 05.01.2024 | 3,81 | 3,91 | 3,61 | 3,76 | -1,44% | 1.526.276,00 |
| 04.01.2024 | 3,66 | 4,00 | 3,63 | 3,82 | 4,38% | 3.447.045,00 |
| 03.01.2024 | 3,28 | 3,82 | 3,22 | 3,66 | 11,77% | 4.794.796,00 |
| 02.01.2024 | 3,63 | 3,64 | 3,25 | 3,27 | -10,04% | 2.535.209,00 |
| 29.12.2023 | 3,57 | 3,77 | 3,53 | 3,64 | 1,39% | 1.906.767,00 |
| 28.12.2023 | 3,69 | 3,77 | 3,56 | 3,59 | 0,50% | 1.443.221,00 |
| 27.12.2023 | 3,60 | 3,68 | 3,47 | 3,57 | -1,05% | 1.615.229,00 |
| 26.12.2023 | 3,36 | 3,69 | 3,36 | 3,61 | 7,13% | 1.719.061,00 |
| 22.12.2023 | 3,52 | 3,52 | 3,28 | 3,37 | -7,93% | 2.743.283,00 |
| 21.12.2023 | 3,50 | 3,67 | 3,46 | 3,66 | 5,94% | 1.877.058,00 |
| 20.12.2023 | 3,90 | 3,96 | 3,45 | 3,45 | -12,66% | 4.591.313,00 |
| 19.12.2023 | 3,63 | 4,04 | 3,29 | 3,95 | 5,93% | 5.586.632,00 |
| 18.12.2023 | 4,01 | 4,40 | 3,50 | 3,73 | -19,13% | 9.804.054,00 |
| 15.12.2023 | 5,08 | 5,64 | 4,14 | 4,61 | -3,13% | 17.572.614,00 |
| 14.12.2023 | 3,80 | 4,77 | 3,71 | 4,76 | 29,17% | 12.211.270,00 |
| 13.12.2023 | 3,45 | 3,89 | 3,04 | 3,69 | 6,84% | 8.956.324,00 |
| 12.12.2023 | 3,02 | 3,54 | 2,98 | 3,45 | 17,91% | 8.782.828,00 |
| 11.12.2023 | 2,72 | 3,11 | 2,71 | 2,93 | 5,98% | 3.911.905,00 |
| 08.12.2023 | 2,74 | 2,89 | 2,60 | 2,76 | 0,91% | 1.171.883,00 |