12,500€
11,61%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 10,71% | - |
| 25.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 24.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 23.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 22.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 19.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 18.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 1,89% | - |
| 17.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 100,00 |
| 16.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 15.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 12.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 4,63% | - |
| 11.04.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 3,85% | - |
| 10.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 09.04.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 08.04.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 05.04.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 04.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 03.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 02.04.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 28.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -2,86% | - |
| 27.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 26.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -5,50% | - |
| 25.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 22.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 21.03.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 5,71% | 130,00 |
| 20.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 19.03.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 18.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 15.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 14.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 13.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 12.03.2024 | 11,30 | 11,80 | 11,30 | 11,80 | 11,32% | 50,00 |
| 11.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 08.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 07.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -10,00% | - |
| 06.03.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 05.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -9,63% | - |
| 04.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 01.03.2024 | 13,50 | 13,70 | 13,50 | 13,70 | 3,01% | 50,00 |
| 29.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 28.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 27.02.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 3,88% | 50,00 |
| 26.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 4,88% | - |
| 23.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 22.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 21.02.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 3,20% | 500,00 |
| 20.02.2024 | 13,00 | 13,20 | 12,50 | 12,50 | -3,85% | 205,00 |
| 19.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 16.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -6,29% | - |
| 15.02.2024 | 14,10 | 14,30 | 14,10 | 14,30 | 8,33% | 100,00 |
| 14.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 13.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 6,45% | - |
| 12.02.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 09.02.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 10,00% | - |
| 08.02.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 07.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 7,69% | - |
| 06.02.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 05.02.2024 | 10,10 | 10,40 | 10,10 | 10,40 | 1,96% | 250,00 |
| 02.02.2024 | 9,95 | 10,20 | 9,95 | 10,20 | 2,00% | 150,00 |
| 01.02.2024 | 9,70 | 10,00 | 9,70 | 10,00 | 0,00% | 10,00 |
| 31.01.2024 | 9,75 | 10,00 | 9,75 | 10,00 | 2,56% | 20,00 |
| 30.01.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -8,88% | - |
| 29.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 26.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 4,85% | - |
| 25.01.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 24.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 23.01.2024 | 9,60 | 10,40 | 9,60 | 10,40 | 5,05% | 221,00 |
| 22.01.2024 | 10,10 | 10,10 | 9,90 | 9,90 | -2,94% | 1.300,00 |
| 19.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 18.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 17.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 16.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 15.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 12.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 3,81% | - |
| 11.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 10.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 09.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -6,14% | - |
| 08.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 05.01.2024 | 11,40 | 11,70 | 11,40 | 11,70 | 4,46% | 120,00 |
| 04.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 5,66% | - |
| 03.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | - |
| 02.01.2024 | 11,30 | 11,30 | 11,00 | 11,00 | 4,76% | 300,00 |
| 29.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 28.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | 80,00 |
| 27.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 22.12.2023 | 11,30 | 11,30 | 10,20 | 10,20 | -7,27% | 25,00 |
| 21.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 20.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 19.12.2023 | 11,10 | 11,10 | 11,10 | 11,10 | -6,72% | - |
| 18.12.2023 | 11,70 | 11,90 | 11,70 | 11,90 | -2,46% | 25,00 |
| 15.12.2023 | 11,80 | 12,20 | 11,80 | 12,20 | 7,96% | 20,00 |
| 14.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 13.12.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | - |
| 12.12.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 4,90% | - |
| 11.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 08.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 07.12.2023 | 10,20 | 10,20 | 10,20 | 10,20 | -4,67% | - |
| 06.12.2023 | 10,30 | 10,70 | 10,30 | 10,70 | 1,90% | 355,00 |
| 05.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | -4,55% | - |
| 04.12.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | 350,00 |