Echtzeit-Aktienkurs Gravitas Education Holdings Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Gravitas Education Holdings Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,25 | 3,33 | 3,07 | 3,23 | -4,59% | - |
| 25.02.2021 | 3,42 | 3,52 | 3,31 | 3,38 | -1,17% | - |
| 24.02.2021 | 3,26 | 3,42 | 3,26 | 3,42 | 3,48% | - |
| 23.02.2021 | 3,22 | 3,39 | 3,14 | 3,31 | -1,78% | - |
| 22.02.2021 | 3,34 | 3,46 | 0,00 | 3,37 | 0,15% | - |
| 19.02.2021 | 3,40 | 3,44 | 3,21 | 3,36 | -1,75% | - |
| 18.02.2021 | 3,50 | 3,52 | 0,00 | 3,42 | -5,39% | - |
| 17.02.2021 | 3,49 | 3,63 | 3,32 | 3,62 | 0,14% | - |
| 16.02.2021 | 3,49 | 3,84 | 3,41 | 3,61 | 12,11% | - |
| 12.02.2021 | 3,17 | 3,29 | 3,09 | 3,22 | 2,38% | - |
| 11.02.2021 | 3,22 | 3,32 | 3,02 | 3,15 | -2,18% | - |
| 10.02.2021 | 2,96 | 3,31 | 2,94 | 3,22 | 6,11% | - |
| 09.02.2021 | 2,99 | 3,11 | 2,90 | 3,03 | 0,50% | - |
| 08.02.2021 | 3,05 | 3,12 | 2,91 | 3,02 | -4,13% | - |
| 05.02.2021 | 3,38 | 3,61 | 2,99 | 3,15 | 18,68% | - |
| 04.02.2021 | 2,67 | 2,82 | 2,59 | 2,65 | 4,95% | - |
| 03.02.2021 | 2,51 | 2,71 | 2,50 | 2,53 | 0,80% | - |
| 02.02.2021 | 2,52 | 2,54 | 2,46 | 2,51 | 1,83% | - |
| 01.02.2021 | 2,44 | 2,53 | 2,44 | 2,46 | 3,14% | - |
| 29.01.2021 | 2,49 | 2,64 | 2,37 | 2,39 | -2,85% | - |
| 28.01.2021 | 2,48 | 2,50 | 2,43 | 2,46 | -0,61% | - |
| 27.01.2021 | 2,52 | 2,57 | 2,47 | 2,47 | -2,56% | - |
| 26.01.2021 | 2,55 | 2,67 | 2,54 | 2,54 | 1,60% | - |
| 25.01.2021 | 2,53 | 2,56 | 2,50 | 2,50 | 1,22% | - |
| 22.01.2021 | 2,44 | 2,53 | 2,42 | 2,47 | 1,65% | - |
| 21.01.2021 | 2,41 | 2,54 | 2,34 | 2,43 | 1,04% | - |
| 20.01.2021 | 2,46 | 2,46 | 2,34 | 2,40 | -3,42% | - |
| 19.01.2021 | 2,50 | 2,56 | 2,49 | 2,49 | -1,58% | - |
| 15.01.2021 | 2,65 | 2,65 | 2,49 | 2,53 | 1,00% | - |
| 14.01.2021 | 2,60 | 2,64 | 2,50 | 2,50 | 1,83% | - |
| 13.01.2021 | 2,55 | 2,56 | 2,43 | 2,46 | -1,60% | - |
| 12.01.2021 | 2,50 | 2,56 | 2,48 | 2,50 | 0,60% | - |
| 11.01.2021 | 2,54 | 2,54 | 2,48 | 2,48 | -0,80% | - |
| 08.01.2021 | 2,48 | 2,60 | 2,42 | 2,50 | 1,21% | - |
| 07.01.2021 | 2,46 | 2,51 | 2,39 | 2,47 | 1,23% | - |
| 06.01.2021 | 2,51 | 2,53 | 2,41 | 2,44 | 0,00% | - |
| 05.01.2021 | 2,35 | 2,48 | 2,34 | 2,44 | 8,93% | - |
| 04.01.2021 | 2,33 | 2,33 | 2,20 | 2,24 | -5,68% | - |
| 31.12.2020 | 2,37 | 2,42 | 2,32 | 2,38 | 0,21% | - |
| 30.12.2020 | 2,34 | 2,41 | 2,33 | 2,37 | -1,25% | - |
| 29.12.2020 | 2,48 | 2,50 | 2,35 | 2,40 | -1,03% | - |
| 28.12.2020 | 2,46 | 2,46 | 2,39 | 2,43 | -2,22% | - |
| 24.12.2020 | 2,42 | 2,48 | 2,39 | 2,48 | -4,06% | - |
| 23.12.2020 | 2,42 | 2,59 | 2,41 | 2,59 | 6,82% | - |
| 22.12.2020 | 2,47 | 2,47 | 2,40 | 2,42 | 0,41% | - |
| 21.12.2020 | 2,40 | 2,41 | 2,40 | 2,41 | -3,60% | - |
| 18.12.2020 | 2,64 | 2,64 | 2,50 | 2,50 | -0,99% | - |
| 17.12.2020 | 2,46 | 2,54 | 2,44 | 2,53 | 1,81% | - |
| 16.12.2020 | 2,50 | 2,53 | 2,46 | 2,48 | -1,20% | - |
| 15.12.2020 | 2,48 | 2,52 | 2,46 | 2,51 | -1,38% | - |
| 14.12.2020 | 2,51 | 2,60 | 2,51 | 2,55 | -2,68% | - |
| 11.12.2020 | 2,63 | 2,68 | 2,56 | 2,62 | -1,69% | - |
| 10.12.2020 | 2,67 | 2,74 | 2,66 | 2,66 | -3,97% | - |
| 09.12.2020 | 2,67 | 2,78 | 2,67 | 2,77 | 3,17% | - |
| 08.12.2020 | 2,62 | 2,71 | 2,56 | 2,69 | -3,42% | - |
| 07.12.2020 | 2,82 | 2,91 | 2,69 | 2,78 | 3,54% | - |
| 04.12.2020 | 2,67 | 2,80 | 2,64 | 2,69 | -1,10% | - |
| 03.12.2020 | 2,72 | 2,74 | 2,65 | 2,72 | 4,42% | - |
| 02.12.2020 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | - |
| 01.12.2020 | 2,64 | 2,70 | 2,62 | 2,65 | -1,30% | - |
| 30.11.2020 | 2,67 | 2,73 | 2,63 | 2,69 | -5,46% | - |
| 27.11.2020 | 2,70 | 2,84 | 2,69 | 2,84 | 3,46% | - |
| 25.11.2020 | 2,79 | 2,87 | 2,69 | 2,75 | 0,55% | - |
| 24.11.2020 | 2,64 | 2,79 | 2,60 | 2,73 | 0,92% | - |
| 23.11.2020 | 2,78 | 2,79 | 2,71 | 2,71 | -0,18% | - |
| 20.11.2020 | 2,88 | 2,88 | 2,68 | 2,71 | 0,74% | - |
| 19.11.2020 | 2,83 | 2,83 | 2,65 | 2,69 | -0,55% | - |
| 18.11.2020 | 2,69 | 2,75 | 2,69 | 2,71 | 0,19% | - |
| 17.11.2020 | 2,75 | 2,85 | 2,66 | 2,70 | -3,57% | - |
| 16.11.2020 | 2,74 | 2,82 | 2,74 | 2,80 | 5,86% | - |
| 13.11.2020 | 2,73 | 2,79 | 2,64 | 2,65 | -2,40% | - |
| 12.11.2020 | 2,69 | 2,79 | 2,69 | 2,71 | 0,00% | - |
| 11.11.2020 | 2,64 | 2,78 | 2,57 | 2,71 | 0,00% | - |
| 10.11.2020 | 2,64 | 2,80 | 2,64 | 2,71 | -1,99% | - |
| 09.11.2020 | 2,72 | 2,83 | 2,59 | 2,77 | 1,47% | - |
| 06.11.2020 | 3,14 | 3,14 | 2,71 | 2,73 | -1,45% | - |
| 05.11.2020 | 2,78 | 2,83 | 2,75 | 2,77 | 0,91% | - |
| 04.11.2020 | 2,71 | 2,82 | 2,71 | 2,74 | 0,55% | - |
| 03.11.2020 | 0,00 | 2,73 | 0,00 | 2,73 | -1,62% | - |
| 30.10.2020 | 2,79 | 2,86 | 2,74 | 2,77 | 3,17% | - |
| 28.10.2020 | 2,68 | 2,69 | 2,63 | 2,69 | -0,92% | - |
| 27.10.2020 | 2,74 | 2,79 | 2,71 | 2,71 | 0,00% | - |
| 26.10.2020 | 2,74 | 2,74 | 2,63 | 2,71 | 1,50% | - |
| 23.10.2020 | 2,70 | 2,73 | 2,66 | 2,67 | 0,00% | - |
| 22.10.2020 | 2,71 | 2,72 | 2,62 | 2,67 | 1,71% | - |
| 21.10.2020 | 2,71 | 2,75 | 2,63 | 2,63 | -4,20% | - |
| 20.10.2020 | 2,74 | 2,74 | 2,68 | 2,74 | 3,79% | - |
| 19.10.2020 | 2,78 | 2,78 | 2,64 | 2,64 | 0,19% | - |
| 16.10.2020 | 2,72 | 2,72 | 2,64 | 2,64 | -0,57% | - |
| 15.10.2020 | 2,75 | 2,77 | 2,65 | 2,65 | -6,85% | - |
| 14.10.2020 | 2,81 | 2,90 | 2,81 | 2,85 | -0,87% | - |
| 13.10.2020 | 2,90 | 3,04 | 2,84 | 2,87 | -0,86% | - |
| 12.10.2020 | 2,91 | 2,99 | 2,90 | 2,90 | -0,34% | - |
| 09.10.2020 | 2,86 | 2,99 | 2,86 | 2,91 | 0,35% | - |
| 08.10.2020 | 3,18 | 3,18 | 2,88 | 2,90 | -0,52% | - |
| 07.10.2020 | 2,77 | 3,10 | 2,77 | 2,91 | -2,68% | - |
| 06.10.2020 | 3,21 | 3,21 | 2,99 | 2,99 | -1,97% | - |
| 05.10.2020 | 2,94 | 3,05 | 2,90 | 3,05 | 2,52% | - |
| 02.10.2020 | 2,78 | 2,98 | 2,66 | 2,98 | -0,67% | - |
| 01.10.2020 | 2,81 | 3,06 | 2,81 | 3,00 | -1,32% | - |