11,100€
1,83%
Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 10,90 | 11,35 | 10,90 | 11,15 | 2,29% | - |
| 17.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | 90,00 |
| 16.04.2024 | 10,90 | 10,90 | 10,80 | 10,80 | -5,26% | 232,00 |
| 15.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 460,00 |
| 12.04.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 3,60% | 355,00 |
| 11.04.2024 | 10,90 | 11,30 | 10,90 | 11,10 | 0,91% | 1.500,00 |
| 10.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | 200,00 |
| 09.04.2024 | 10,20 | 10,50 | 10,15 | 10,50 | 2,44% | - |
| 08.04.2024 | 10,25 | 10,40 | 10,10 | 10,25 | -1,44% | - |
| 05.04.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 48,00 |
| 04.04.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | 50,00 |
| 03.04.2024 | 10,80 | 10,80 | 10,70 | 10,70 | 0,94% | 600,00 |
| 02.04.2024 | 10,90 | 10,90 | 10,60 | 10,60 | 0,95% | 76,00 |
| 28.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | 100,00 |
| 27.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 300,00 |
| 26.03.2024 | 10,50 | 10,50 | 10,40 | 10,40 | 0,97% | 1.189,00 |
| 25.03.2024 | 10,90 | 10,90 | 10,30 | 10,30 | -5,94% | 2.915,00 |
| 22.03.2024 | 11,15 | 11,15 | 10,80 | 10,95 | -2,67% | - |
| 21.03.2024 | 11,10 | 11,30 | 11,00 | 11,25 | 1,35% | - |
| 20.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 3,74% | 200,00 |
| 19.03.2024 | 11,10 | 11,10 | 10,70 | 10,70 | -2,73% | 250,00 |
| 18.03.2024 | 11,40 | 11,40 | 11,00 | 11,00 | -1,79% | 495,00 |
| 15.03.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | 250,00 |
| 14.03.2024 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 600,00 |
| 13.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 960,00 |
| 12.03.2024 | 11,50 | 11,80 | 11,50 | 11,60 | 3,57% | 747,00 |
| 11.03.2024 | 10,80 | 11,20 | 10,80 | 11,20 | 5,66% | 2.395,00 |
| 08.03.2024 | 11,00 | 11,30 | 10,60 | 10,60 | -3,64% | 1.704,00 |
| 07.03.2024 | 10,70 | 11,00 | 10,70 | 11,00 | -0,90% | 904,00 |
| 06.03.2024 | 12,10 | 12,10 | 11,00 | 11,10 | -8,26% | 5.541,00 |
| 05.03.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -3,20% | 350,00 |
| 04.03.2024 | 13,80 | 13,80 | 12,30 | 12,50 | -9,42% | 470,00 |
| 01.03.2024 | 13,90 | 13,90 | 13,60 | 13,80 | 3,76% | 1.428,00 |
| 29.02.2024 | 13,80 | 13,80 | 13,30 | 13,30 | -2,92% | 519,00 |
| 28.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 2.200,00 |
| 27.02.2024 | 13,30 | 14,10 | 13,30 | 13,80 | 5,34% | 3.885,00 |
| 26.02.2024 | 12,90 | 14,00 | 12,90 | 13,10 | -0,76% | 2.535,00 |
| 23.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 8,20% | 133,00 |
| 22.02.2024 | 12,30 | 12,30 | 12,10 | 12,20 | -7,58% | 408,00 |
| 21.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | 135,00 |
| 20.02.2024 | 13,50 | 13,50 | 12,50 | 12,90 | -3,73% | 1.258,00 |
| 19.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | 40,00 |
| 16.02.2024 | 13,80 | 14,10 | 13,10 | 13,10 | -2,24% | 1.998,00 |
| 15.02.2024 | 14,00 | 14,30 | 13,20 | 13,40 | -4,96% | 6.953,00 |
| 14.02.2024 | 13,50 | 14,30 | 13,40 | 14,10 | 6,02% | 787,00 |
| 13.02.2024 | 13,30 | 13,30 | 13,20 | 13,30 | 0,00% | 436,00 |
| 12.02.2024 | 12,80 | 13,70 | 12,80 | 13,30 | 6,40% | 1.361,00 |
| 09.02.2024 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 100,00 |
| 08.02.2024 | 11,60 | 12,50 | 11,60 | 12,40 | 9,73% | 2.945,00 |
| 07.02.2024 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | 506,00 |
| 06.02.2024 | 10,90 | 11,60 | 10,90 | 11,10 | 4,72% | 823,00 |
| 05.02.2024 | 10,10 | 10,60 | 10,10 | 10,60 | 4,95% | 2.978,00 |
| 02.02.2024 | 9,95 | 10,20 | 9,95 | 10,10 | 3,59% | 240,00 |
| 01.02.2024 | 10,00 | 10,00 | 9,75 | 9,75 | -1,27% | 7,00 |
| 31.01.2024 | 9,95 | 9,98 | 9,63 | 9,88 | 3,95% | - |
| 30.01.2024 | 9,55 | 9,55 | 9,50 | 9,50 | -4,52% | 1.648,00 |
| 29.01.2024 | 9,95 | 9,95 | 9,60 | 9,95 | -7,87% | 1.514,00 |
| 26.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | 98,00 |
| 25.01.2024 | 11,00 | 11,70 | 10,20 | 11,20 | 6,67% | 6.316,00 |
| 24.01.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | 134,00 |
| 23.01.2024 | 9,75 | 10,40 | 9,75 | 10,40 | 6,67% | 2.450,00 |
| 22.01.2024 | 10,00 | 10,00 | 9,55 | 9,75 | -3,23% | 2.471,00 |
| 19.01.2024 | 10,35 | 10,40 | 9,98 | 10,08 | -1,23% | - |
| 18.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | 250,00 |
| 17.01.2024 | 10,80 | 10,80 | 10,20 | 10,30 | -5,50% | 9.080,00 |
| 16.01.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,36% | 2.816,00 |
| 15.01.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -1,34% | - |
| 12.01.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | 400,00 |
| 11.01.2024 | 10,90 | 11,00 | 10,90 | 11,00 | 3,77% | 2.388,00 |
| 10.01.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,07% | 207,00 |
| 09.01.2024 | 10,85 | 11,10 | 10,65 | 11,05 | -2,21% | - |
| 08.01.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -1,74% | 940,00 |
| 05.01.2024 | 11,30 | 11,50 | 11,30 | 11,50 | 0,00% | 51,00 |
| 04.01.2024 | 11,20 | 11,50 | 11,20 | 11,50 | 3,60% | 549,00 |
| 03.01.2024 | 11,10 | 11,20 | 11,10 | 11,10 | 1,83% | 4.024,00 |
| 02.01.2024 | 11,30 | 11,70 | 10,90 | 10,90 | 1,40% | 1.329,00 |
| 29.12.2023 | 10,65 | 10,90 | 10,65 | 10,75 | -1,38% | - |
| 28.12.2023 | 10,80 | 10,90 | 10,80 | 10,90 | 0,93% | 703,00 |
| 27.12.2023 | 10,70 | 10,90 | 10,70 | 10,80 | 0,93% | 116,00 |
| 22.12.2023 | 10,50 | 10,80 | 9,70 | 10,70 | -4,46% | 1.535,00 |
| 21.12.2023 | 11,00 | 11,60 | 11,00 | 11,20 | -1,75% | 1.581,00 |
| 20.12.2023 | 11,60 | 11,60 | 11,30 | 11,40 | -0,87% | 2.270,00 |
| 19.12.2023 | 11,90 | 11,90 | 11,50 | 11,50 | 2,68% | 376,00 |
| 18.12.2023 | 11,60 | 11,80 | 11,10 | 11,20 | -5,08% | 4.963,00 |
| 15.12.2023 | 12,10 | 12,30 | 11,80 | 11,80 | 0,00% | 2.311,00 |
| 14.12.2023 | 11,60 | 12,10 | 11,60 | 11,80 | 3,51% | 1.565,00 |
| 13.12.2023 | 11,50 | 11,60 | 11,40 | 11,40 | 0,88% | 1.510,00 |
| 12.12.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | 1.500,00 |
| 11.12.2023 | 10,20 | 10,90 | 10,20 | 10,90 | 5,83% | 1.080,00 |
| 08.12.2023 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | 100,00 |
| 07.12.2023 | 10,80 | 10,80 | 10,40 | 10,50 | 0,00% | 7.773,00 |
| 06.12.2023 | 10,60 | 11,10 | 10,20 | 10,50 | 1,94% | 5.490,00 |
| 05.12.2023 | 10,60 | 10,60 | 10,30 | 10,30 | -8,04% | 1.800,00 |
| 04.12.2023 | 10,90 | 11,20 | 10,50 | 11,20 | 1,82% | 2.238,00 |
| 01.12.2023 | 11,60 | 11,60 | 11,00 | 11,00 | -3,51% | 4.631,00 |
| 30.11.2023 | 11,10 | 11,60 | 11,10 | 11,40 | 9,62% | 1.967,00 |
| 29.11.2023 | 10,60 | 10,80 | 10,40 | 10,40 | -1,89% | 1.652,00 |
| 28.11.2023 | 10,10 | 10,60 | 10,10 | 10,60 | 3,92% | 245,00 |
| 27.11.2023 | 10,20 | 10,20 | 10,10 | 10,20 | 0,00% | 1.495,00 |
| 24.11.2023 | 9,25 | 10,50 | 9,25 | 10,20 | 10,27% | 3.095,00 |