10,550€
1,44%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 10,35 | 10,70 | 10,35 | 10,55 | 1,44% | 100,00 |
27.03.2024 | 10,60 | 10,60 | 10,08 | 10,40 | -1,42% | 300,00 |
26.03.2024 | 10,40 | 10,75 | 10,35 | 10,55 | 1,44% | 1.189,00 |
25.03.2024 | 11,05 | 11,05 | 10,30 | 10,40 | -7,14% | 2.915,00 |
22.03.2024 | 11,15 | 11,20 | 10,80 | 11,20 | 0,45% | - |
21.03.2024 | 11,10 | 11,30 | 11,00 | 11,15 | 1,36% | - |
20.03.2024 | 10,65 | 11,30 | 10,65 | 11,00 | 2,80% | 200,00 |
19.03.2024 | 10,90 | 11,10 | 10,65 | 10,70 | -1,83% | 250,00 |
18.03.2024 | 11,05 | 11,40 | 10,80 | 10,90 | -1,36% | 495,00 |
15.03.2024 | 11,55 | 11,55 | 11,00 | 11,05 | -3,91% | 250,00 |
14.03.2024 | 11,65 | 11,75 | 11,40 | 11,50 | -0,86% | 600,00 |
13.03.2024 | 11,75 | 12,30 | 11,60 | 11,60 | -1,69% | 960,00 |
12.03.2024 | 11,40 | 12,05 | 11,35 | 11,80 | 3,51% | 747,00 |
11.03.2024 | 10,75 | 11,80 | 10,75 | 11,40 | 5,56% | 2.395,00 |
08.03.2024 | 11,20 | 11,40 | 10,50 | 10,80 | -3,57% | 1.704,00 |
07.03.2024 | 10,95 | 11,30 | 10,70 | 11,20 | 1,82% | 904,00 |
06.03.2024 | 12,15 | 12,60 | 10,85 | 11,00 | -9,47% | 5.541,00 |
05.03.2024 | 12,40 | 12,60 | 11,85 | 12,15 | -1,62% | 350,00 |
04.03.2024 | 13,65 | 13,90 | 12,30 | 12,35 | -9,52% | 470,00 |
01.03.2024 | 13,65 | 14,05 | 13,55 | 13,65 | 0,00% | 1.428,00 |
29.02.2024 | 13,40 | 14,05 | 13,30 | 13,65 | 1,49% | 519,00 |
28.02.2024 | 13,95 | 13,95 | 13,25 | 13,45 | -3,58% | 2.200,00 |
27.02.2024 | 13,35 | 14,10 | 13,15 | 13,95 | 5,28% | 3.885,00 |
26.02.2024 | 13,10 | 14,10 | 12,90 | 13,25 | 0,76% | 2.535,00 |
23.02.2024 | 12,35 | 13,20 | 12,25 | 13,15 | 6,48% | 133,00 |
22.02.2024 | 12,70 | 13,10 | 12,10 | 12,35 | -2,37% | 408,00 |
21.02.2024 | 13,05 | 13,40 | 12,55 | 12,65 | -0,39% | 135,00 |
20.02.2024 | 13,15 | 13,60 | 12,45 | 12,70 | -3,79% | 1.258,00 |
19.02.2024 | 13,20 | 13,40 | 13,20 | 13,20 | 0,38% | 40,00 |
16.02.2024 | 13,60 | 14,20 | 13,10 | 13,15 | -3,31% | 1.998,00 |
15.02.2024 | 14,25 | 14,40 | 13,15 | 13,60 | -4,56% | 6.953,00 |
14.02.2024 | 13,30 | 14,30 | 13,30 | 14,25 | 6,74% | 787,00 |
13.02.2024 | 13,35 | 13,55 | 12,95 | 13,35 | 0,00% | 436,00 |
12.02.2024 | 12,50 | 13,70 | 12,50 | 13,35 | 6,37% | 1.361,00 |
09.02.2024 | 12,30 | 12,60 | 12,10 | 12,55 | 2,45% | 100,00 |
08.02.2024 | 11,15 | 12,60 | 11,15 | 12,25 | 9,87% | 2.945,00 |
07.02.2024 | 11,30 | 11,30 | 10,85 | 11,15 | -1,33% | 506,00 |
06.02.2024 | 10,45 | 11,70 | 10,45 | 11,30 | 7,62% | 823,00 |
05.02.2024 | 10,25 | 10,65 | 10,05 | 10,50 | 1,45% | 2.978,00 |
02.02.2024 | 10,05 | 10,60 | 9,90 | 10,35 | 2,73% | 240,00 |
01.02.2024 | 9,85 | 10,30 | 9,75 | 10,08 | 2,28% | 7,00 |
31.01.2024 | 9,93 | 9,98 | 9,63 | 9,85 | -0,25% | - |
30.01.2024 | 9,93 | 10,08 | 9,50 | 9,88 | 0,00% | 1.648,00 |
29.01.2024 | 10,80 | 11,05 | 9,60 | 9,88 | -8,56% | 1.514,00 |
26.01.2024 | 11,00 | 11,25 | 10,55 | 10,80 | -2,26% | 98,00 |
25.01.2024 | 10,70 | 11,70 | 10,15 | 11,05 | 6,25% | 6.316,00 |
24.01.2024 | 10,20 | 11,55 | 10,20 | 10,40 | 4,00% | 134,00 |
23.01.2024 | 9,78 | 10,55 | 9,68 | 10,00 | 2,30% | 2.450,00 |
22.01.2024 | 10,25 | 10,30 | 9,55 | 9,78 | -4,17% | 2.471,00 |
19.01.2024 | 10,35 | 10,40 | 9,90 | 10,20 | -1,45% | - |
18.01.2024 | 10,35 | 10,65 | 10,20 | 10,35 | 0,00% | 250,00 |
17.01.2024 | 10,75 | 10,80 | 9,73 | 10,35 | -5,05% | 9.080,00 |
16.01.2024 | 11,00 | 11,20 | 10,85 | 10,90 | -1,36% | 2.816,00 |
15.01.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
12.01.2024 | 11,05 | 11,20 | 11,00 | 11,05 | -0,45% | 400,00 |
11.01.2024 | 10,65 | 11,15 | 10,65 | 11,10 | 4,72% | 2.388,00 |
10.01.2024 | 10,95 | 11,25 | 10,55 | 10,60 | -3,64% | 207,00 |
09.01.2024 | 10,85 | 11,10 | 10,65 | 11,00 | 1,38% | - |
08.01.2024 | 11,50 | 11,55 | 10,60 | 10,85 | -6,06% | 940,00 |
05.01.2024 | 11,50 | 11,70 | 11,30 | 11,55 | 0,43% | 51,00 |
04.01.2024 | 11,20 | 11,65 | 11,20 | 11,50 | 1,77% | 549,00 |
03.01.2024 | 10,75 | 11,40 | 10,65 | 11,30 | 3,67% | 4.024,00 |
02.01.2024 | 11,50 | 11,80 | 10,65 | 10,90 | 1,40% | 1.329,00 |
29.12.2023 | 10,65 | 10,90 | 10,65 | 10,75 | 0,94% | - |
28.12.2023 | 10,65 | 11,05 | 10,60 | 10,65 | -0,47% | 703,00 |
27.12.2023 | 10,85 | 11,10 | 10,65 | 10,70 | -2,28% | 116,00 |
22.12.2023 | 11,45 | 11,45 | 9,40 | 10,95 | -3,95% | 1.535,00 |
21.12.2023 | 11,15 | 11,60 | 11,00 | 11,40 | 1,79% | 1.581,00 |
20.12.2023 | 11,50 | 11,60 | 11,15 | 11,20 | -1,32% | 2.270,00 |
19.12.2023 | 11,25 | 11,90 | 11,25 | 11,35 | 0,89% | 376,00 |
18.12.2023 | 11,80 | 12,10 | 11,10 | 11,25 | -4,66% | 4.963,00 |
15.12.2023 | 12,00 | 12,45 | 11,50 | 11,80 | -1,26% | 2.311,00 |
14.12.2023 | 11,50 | 12,20 | 11,35 | 11,95 | 4,37% | 1.565,00 |
13.12.2023 | 11,30 | 11,70 | 11,30 | 11,45 | 1,78% | 1.510,00 |
12.12.2023 | 10,85 | 11,55 | 10,85 | 11,25 | 3,69% | 1.500,00 |
11.12.2023 | 10,35 | 11,10 | 10,20 | 10,85 | 4,33% | 1.080,00 |
08.12.2023 | 10,45 | 10,60 | 10,25 | 10,40 | 0,00% | 100,00 |
07.12.2023 | 10,80 | 10,80 | 10,20 | 10,40 | 0,48% | 7.773,00 |
06.12.2023 | 10,45 | 11,10 | 10,20 | 10,35 | -0,96% | 5.490,00 |
05.12.2023 | 10,65 | 10,70 | 10,05 | 10,45 | -2,34% | 1.800,00 |
04.12.2023 | 11,20 | 11,25 | 10,50 | 10,70 | -4,46% | 2.238,00 |
01.12.2023 | 11,50 | 11,60 | 11,00 | 11,20 | -2,61% | 4.631,00 |
30.11.2023 | 10,95 | 11,65 | 10,85 | 11,50 | 5,02% | 1.967,00 |
29.11.2023 | 10,45 | 11,15 | 10,25 | 10,95 | 5,29% | 1.652,00 |
28.11.2023 | 10,03 | 10,70 | 9,90 | 10,40 | 4,52% | 245,00 |
27.11.2023 | 10,35 | 10,35 | 9,90 | 9,95 | -3,86% | 1.495,00 |
24.11.2023 | 9,40 | 10,50 | 8,98 | 10,35 | 9,81% | 3.095,00 |
23.11.2023 | 9,03 | 9,50 | 9,03 | 9,43 | 4,43% | - |
22.11.2023 | 8,90 | 9,18 | 8,90 | 9,03 | 1,12% | 100,00 |
21.11.2023 | 8,95 | 9,23 | 8,90 | 8,93 | -1,38% | - |
20.11.2023 | 8,70 | 9,38 | 8,70 | 9,05 | 3,72% | - |
17.11.2023 | 8,75 | 8,85 | 8,65 | 8,73 | -0,29% | - |
16.11.2023 | 8,85 | 8,98 | 8,45 | 8,75 | -1,41% | 5.639,00 |
15.11.2023 | 8,75 | 9,00 | 8,60 | 8,88 | 2,01% | - |
14.11.2023 | 9,00 | 9,13 | 8,48 | 8,70 | -3,60% | 350,00 |
13.11.2023 | 8,75 | 9,10 | 8,75 | 9,03 | 2,27% | - |
10.11.2023 | 8,70 | 8,98 | 8,50 | 8,83 | 2,02% | - |
09.11.2023 | 8,85 | 9,08 | 8,65 | 8,65 | -2,26% | 8,00 |
08.11.2023 | 8,83 | 8,93 | 8,60 | 8,85 | 0,28% | 1.260,00 |
07.11.2023 | 8,50 | 8,95 | 8,33 | 8,83 | 3,22% | 496,00 |