Echtzeit-Aktienkurs TAL Education Group (ADRs)
Bid:
Ask:
Aktienkurse zur TAL Education Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 76,22 | 78,30 | 0,00 | 77,63 | -0,01% | - |
| 25.02.2021 | 81,02 | 81,20 | 0,00 | 77,64 | -4,44% | - |
| 24.02.2021 | 79,65 | 82,04 | 79,00 | 81,25 | -2,78% | - |
| 23.02.2021 | 82,20 | 84,29 | 80,97 | 83,58 | -1,47% | - |
| 22.02.2021 | 87,98 | 88,02 | 0,00 | 84,82 | -5,82% | - |
| 19.02.2021 | 90,14 | 90,82 | 89,70 | 90,07 | 3,94% | - |
| 18.02.2021 | 84,66 | 86,92 | 84,33 | 86,66 | 1,24% | - |
| 17.02.2021 | 86,07 | 86,26 | 84,91 | 85,60 | -2,15% | - |
| 16.02.2021 | 89,40 | 89,79 | 87,25 | 87,48 | -1,87% | - |
| 12.02.2021 | 88,66 | 89,86 | 88,34 | 89,15 | 1,61% | - |
| 11.02.2021 | 88,64 | 89,21 | 87,52 | 87,73 | 0,52% | - |
| 10.02.2021 | 86,84 | 87,80 | 85,70 | 87,28 | 2,79% | - |
| 09.02.2021 | 82,23 | 85,00 | 82,14 | 84,91 | 6,25% | - |
| 08.02.2021 | 79,61 | 80,06 | 79,46 | 79,92 | -0,45% | - |
| 05.02.2021 | 80,47 | 81,10 | 79,80 | 80,28 | 1,16% | - |
| 04.02.2021 | 78,83 | 79,71 | 78,72 | 79,36 | 0,69% | - |
| 03.02.2021 | 80,84 | 81,21 | 78,65 | 78,82 | -3,37% | - |
| 02.02.2021 | 81,70 | 81,70 | 81,57 | 81,57 | 6,52% | - |
| 01.02.2021 | 76,64 | 77,25 | 76,22 | 76,58 | -0,53% | - |
| 29.01.2021 | 78,29 | 78,70 | 76,44 | 76,98 | 2,25% | - |
| 28.01.2021 | 73,96 | 75,56 | 73,23 | 75,29 | -4,15% | - |
| 27.01.2021 | 77,71 | 79,67 | 77,48 | 78,55 | -0,27% | - |
| 26.01.2021 | 78,10 | 79,12 | 77,51 | 78,76 | 0,08% | - |
| 25.01.2021 | 78,95 | 80,15 | 77,41 | 78,69 | 3,15% | - |
| 22.01.2021 | 74,47 | 77,90 | 73,97 | 76,29 | -2,19% | - |
| 21.01.2021 | 82,95 | 83,00 | 76,06 | 78,00 | 15,15% | - |
| 20.01.2021 | 68,30 | 68,42 | 67,45 | 67,74 | -0,89% | - |
| 19.01.2021 | 68,34 | 68,64 | 67,98 | 68,34 | 4,42% | - |
| 15.01.2021 | 65,69 | 65,88 | 64,84 | 65,45 | 0,57% | - |
| 14.01.2021 | 65,08 | 65,08 | 65,04 | 65,08 | -1,15% | - |
| 13.01.2021 | 64,95 | 65,98 | 64,76 | 65,83 | 0,23% | - |
| 12.01.2021 | 65,68 | 65,68 | 65,68 | 65,68 | -1,17% | - |
| 11.01.2021 | 67,64 | 68,02 | 66,34 | 66,46 | -2,03% | - |
| 08.01.2021 | 66,20 | 67,97 | 65,88 | 67,84 | 3,93% | - |
| 07.01.2021 | 66,03 | 66,03 | 64,93 | 65,28 | -2,30% | - |
| 06.01.2021 | 68,30 | 68,43 | 66,48 | 66,82 | -2,98% | - |
| 05.01.2021 | 67,77 | 68,95 | 67,25 | 68,87 | -0,40% | - |
| 04.01.2021 | 70,82 | 70,83 | 68,64 | 69,15 | -3,32% | - |
| 31.12.2020 | 72,13 | 72,27 | 71,42 | 71,53 | -0,47% | - |
| 30.12.2020 | 70,56 | 72,74 | 70,56 | 71,86 | 4,74% | - |
| 29.12.2020 | 68,89 | 69,19 | 68,14 | 68,61 | 1,21% | - |
| 28.12.2020 | 67,35 | 68,27 | 66,30 | 67,79 | -3,33% | - |
| 24.12.2020 | 69,62 | 70,31 | 68,91 | 70,12 | 1,84% | - |
| 23.12.2020 | 68,31 | 69,02 | 68,16 | 68,86 | -0,15% | - |
| 22.12.2020 | 68,58 | 69,32 | 68,31 | 68,96 | -0,66% | - |
| 21.12.2020 | 68,58 | 69,64 | 68,44 | 69,42 | -0,78% | - |
| 18.12.2020 | 68,94 | 70,08 | 68,67 | 69,96 | 1,31% | - |
| 17.12.2020 | 68,80 | 69,32 | 68,18 | 69,06 | -0,79% | - |
| 16.12.2020 | 69,68 | 70,34 | 69,05 | 69,61 | 0,84% | - |
| 15.12.2020 | 69,25 | 69,54 | 68,74 | 69,03 | 1,16% | - |
| 14.12.2020 | 67,85 | 68,66 | 67,72 | 68,24 | 1,31% | - |
| 11.12.2020 | 67,21 | 67,36 | 67,21 | 67,36 | -2,03% | - |
| 10.12.2020 | 68,34 | 69,17 | 68,08 | 68,75 | -0,68% | - |
| 09.12.2020 | 68,11 | 69,22 | 66,93 | 69,22 | 0,96% | - |
| 08.12.2020 | 68,14 | 69,32 | 0,00 | 68,57 | -4,35% | - |
| 07.12.2020 | 71,04 | 71,69 | 69,60 | 71,69 | 0,98% | - |
| 04.12.2020 | 70,52 | 71,28 | 70,52 | 70,99 | 1,19% | - |
| 03.12.2020 | 70,28 | 70,75 | 69,81 | 70,16 | -1,04% | - |
| 02.12.2020 | 70,05 | 70,89 | 70,05 | 70,89 | -0,01% | - |
| 01.12.2020 | 71,05 | 71,41 | 70,57 | 70,90 | -1,92% | - |
| 30.11.2020 | 71,18 | 72,29 | 70,01 | 72,29 | 0,48% | - |
| 27.11.2020 | 73,19 | 73,79 | 71,94 | 71,94 | -1,07% | - |
| 25.11.2020 | 73,67 | 74,22 | 72,68 | 72,72 | -1,59% | - |
| 24.11.2020 | 73,23 | 74,01 | 72,91 | 73,89 | 0,83% | - |
| 23.11.2020 | 73,79 | 74,04 | 73,16 | 73,28 | -1,56% | - |
| 20.11.2020 | 74,10 | 74,53 | 73,47 | 74,44 | -0,45% | - |
| 19.11.2020 | 74,56 | 75,22 | 73,67 | 74,78 | 1,43% | - |
| 18.11.2020 | 73,03 | 74,00 | 72,30 | 73,72 | -1,22% | - |
| 17.11.2020 | 74,18 | 75,59 | 73,11 | 74,63 | -0,61% | - |
| 16.11.2020 | 75,42 | 75,96 | 74,98 | 75,09 | 0,37% | - |
| 13.11.2020 | 74,96 | 75,90 | 74,10 | 74,81 | 4,33% | - |
| 12.11.2020 | 70,96 | 72,09 | 70,86 | 71,71 | 2,36% | - |
| 11.11.2020 | 69,73 | 70,65 | 68,55 | 70,06 | -0,23% | - |
| 10.11.2020 | 70,89 | 71,05 | 69,03 | 70,22 | -1,71% | - |
| 09.11.2020 | 70,47 | 72,70 | 70,47 | 71,44 | 0,49% | - |
| 06.11.2020 | 71,07 | 71,18 | 71,04 | 71,09 | 0,06% | - |
| 05.11.2020 | 71,34 | 71,57 | 69,60 | 71,05 | 0,13% | - |
| 04.11.2020 | 68,91 | 71,32 | 68,67 | 70,95 | 5,97% | - |
| 03.11.2020 | 66,46 | 66,97 | 66,04 | 66,96 | 1,14% | - |
| 02.11.2020 | 66,77 | 66,86 | 65,61 | 66,20 | -0,15% | - |
| 30.10.2020 | 66,39 | 66,51 | 0,00 | 66,30 | -1,07% | - |
| 29.10.2020 | 67,16 | 68,45 | 0,00 | 67,02 | 0,44% | - |
| 28.10.2020 | 66,57 | 68,26 | 66,35 | 66,72 | 0,20% | - |
| 27.10.2020 | 69,98 | 70,17 | 0,00 | 66,59 | -3,73% | - |
| 26.10.2020 | 68,06 | 69,61 | 67,53 | 69,17 | -1,70% | - |
| 23.10.2020 | 67,87 | 70,96 | 67,57 | 70,36 | 6,00% | - |
| 22.10.2020 | 71,31 | 71,47 | 66,28 | 66,38 | -11,43% | - |
| 21.10.2020 | 0,00 | 76,04 | 0,00 | 74,95 | -5,36% | - |
| 20.10.2020 | 80,56 | 80,85 | 79,20 | 79,20 | 1,05% | - |
| 19.10.2020 | 80,43 | 80,49 | 78,09 | 78,38 | -1,71% | - |
| 16.10.2020 | 80,47 | 81,68 | 79,33 | 79,74 | -0,36% | - |
| 15.10.2020 | 80,07 | 80,52 | 78,21 | 80,02 | -0,35% | - |
| 14.10.2020 | 80,24 | 80,67 | 79,22 | 80,30 | 1,15% | - |
| 13.10.2020 | 78,53 | 79,59 | 77,99 | 79,39 | 0,35% | - |
| 12.10.2020 | 80,25 | 80,29 | 78,76 | 79,11 | -0,30% | - |
| 09.10.2020 | 78,93 | 80,71 | 78,47 | 79,35 | 0,99% | - |
| 08.10.2020 | 78,91 | 79,33 | 77,90 | 78,58 | -1,18% | - |
| 07.10.2020 | 79,40 | 80,55 | 79,14 | 79,52 | 3,39% | - |
| 06.10.2020 | 77,52 | 77,69 | 76,36 | 76,91 | 0,50% | - |
| 05.10.2020 | 76,53 | 76,53 | 76,53 | 76,53 | 0,93% | - |