Echtzeit-Aktienkurs Tarena International Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Tarena International Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,01 | 3,10 | 3,01 | 3,03 | -0,49% | - |
| 25.02.2021 | 3,09 | 3,11 | 2,96 | 3,04 | -2,41% | - |
| 24.02.2021 | 0,00 | 3,14 | 0,00 | 3,12 | 2,47% | - |
| 23.02.2021 | 3,06 | 3,08 | 2,94 | 3,04 | -1,94% | - |
| 22.02.2021 | 3,11 | 3,14 | 3,07 | 3,10 | -0,32% | - |
| 19.02.2021 | 3,11 | 3,14 | 3,04 | 3,11 | 1,14% | - |
| 18.02.2021 | 3,10 | 3,16 | 3,08 | 3,08 | -3,00% | - |
| 17.02.2021 | 3,17 | 3,17 | 3,17 | 3,17 | -3,50% | - |
| 16.02.2021 | 3,22 | 3,41 | 3,14 | 3,29 | 1,08% | - |
| 12.02.2021 | 3,22 | 3,34 | 3,18 | 3,25 | 1,25% | - |
| 11.02.2021 | 3,19 | 3,26 | 0,00 | 3,21 | -0,93% | - |
| 10.02.2021 | 3,12 | 3,27 | 0,00 | 3,24 | 2,21% | - |
| 09.02.2021 | 3,22 | 3,28 | 0,00 | 3,17 | 0,32% | - |
| 08.02.2021 | 3,12 | 3,23 | 3,06 | 3,16 | 1,12% | - |
| 05.02.2021 | 3,19 | 3,35 | 3,05 | 3,13 | -8,09% | - |
| 04.02.2021 | 3,38 | 3,48 | 3,21 | 3,40 | 7,59% | - |
| 03.02.2021 | 3,15 | 3,20 | 3,07 | 3,16 | 0,96% | - |
| 02.02.2021 | 3,08 | 3,15 | 3,05 | 3,13 | 0,64% | - |
| 01.02.2021 | 3,05 | 3,11 | 3,04 | 3,11 | 2,81% | - |
| 29.01.2021 | 3,08 | 3,17 | 2,95 | 3,03 | -0,82% | - |
| 28.01.2021 | 3,07 | 3,13 | 2,99 | 3,05 | -1,93% | - |
| 27.01.2021 | 3,19 | 3,20 | 3,07 | 3,11 | -3,42% | - |
| 26.01.2021 | 3,28 | 3,28 | 3,15 | 3,22 | 1,26% | - |
| 25.01.2021 | 3,17 | 3,21 | 3,08 | 3,18 | 1,60% | - |
| 22.01.2021 | 3,13 | 3,17 | 3,08 | 3,13 | -1,26% | - |
| 21.01.2021 | 3,16 | 3,20 | 3,05 | 3,17 | 3,43% | - |
| 20.01.2021 | 3,03 | 3,18 | 2,94 | 3,07 | 1,49% | - |
| 19.01.2021 | 3,02 | 3,04 | 2,98 | 3,02 | 1,51% | - |
| 15.01.2021 | 2,99 | 3,01 | 2,95 | 2,98 | -0,50% | - |
| 14.01.2021 | 3,04 | 3,12 | 2,98 | 2,99 | -1,64% | - |
| 13.01.2021 | 3,05 | 3,10 | 2,95 | 3,04 | 1,84% | - |
| 12.01.2021 | 3,00 | 3,08 | 2,97 | 2,99 | -2,61% | - |
| 11.01.2021 | 3,14 | 3,20 | 3,06 | 3,07 | -3,46% | - |
| 08.01.2021 | 3,17 | 3,24 | 3,13 | 3,18 | -0,47% | - |
| 07.01.2021 | 3,24 | 3,26 | 3,14 | 3,19 | 2,90% | - |
| 06.01.2021 | 3,18 | 3,23 | 3,08 | 3,10 | -2,21% | - |
| 05.01.2021 | 3,07 | 3,21 | 3,03 | 3,17 | 7,64% | - |
| 04.01.2021 | 3,00 | 3,02 | 2,85 | 2,95 | -4,23% | - |
| 31.12.2020 | 3,15 | 3,22 | 3,04 | 3,08 | -4,80% | - |
| 30.12.2020 | 3,17 | 3,26 | 3,10 | 3,23 | 5,38% | - |
| 29.12.2020 | 3,05 | 3,17 | 2,95 | 3,07 | -1,45% | - |
| 28.12.2020 | 3,13 | 3,13 | 3,06 | 3,11 | -5,04% | - |
| 24.12.2020 | 3,25 | 3,28 | 3,18 | 3,28 | 0,46% | - |
| 23.12.2020 | 3,25 | 3,27 | 3,17 | 3,26 | -1,06% | - |
| 22.12.2020 | 3,28 | 3,34 | 3,26 | 3,30 | 0,15% | - |
| 21.12.2020 | 3,21 | 3,31 | 3,19 | 3,29 | 2,02% | - |
| 18.12.2020 | 3,22 | 3,25 | 3,19 | 3,23 | 0,31% | - |
| 17.12.2020 | 3,30 | 3,36 | 3,21 | 3,22 | -3,45% | - |
| 16.12.2020 | 3,32 | 3,38 | 3,30 | 3,33 | 0,91% | - |
| 15.12.2020 | 3,24 | 3,35 | 3,22 | 3,30 | -1,93% | - |
| 14.12.2020 | 3,34 | 3,40 | 3,28 | 3,37 | -3,58% | - |
| 11.12.2020 | 3,46 | 3,49 | 3,38 | 3,49 | -0,14% | - |
| 10.12.2020 | 3,37 | 3,52 | 3,37 | 3,50 | 4,80% | - |
| 09.12.2020 | 3,46 | 3,46 | 3,28 | 3,34 | -5,39% | - |
| 08.12.2020 | 3,48 | 3,61 | 3,46 | 3,53 | 9,30% | - |
| 07.12.2020 | 3,17 | 3,29 | 3,09 | 3,23 | -2,71% | - |
| 04.12.2020 | 3,30 | 3,35 | 3,19 | 3,32 | -0,60% | - |
| 03.12.2020 | 3,34 | 3,39 | 3,27 | 3,34 | 3,41% | - |
| 02.12.2020 | 3,36 | 3,36 | 3,23 | 3,23 | -1,23% | - |
| 01.12.2020 | 3,24 | 3,54 | 3,24 | 3,27 | 11,05% | - |
| 30.11.2020 | 2,54 | 2,97 | 2,54 | 2,94 | 10,73% | - |
| 27.11.2020 | 2,66 | 2,74 | 2,62 | 2,66 | 11,32% | - |
| 25.11.2020 | 2,34 | 2,39 | 2,33 | 2,39 | -5,36% | - |
| 24.11.2020 | 2,54 | 2,65 | 2,40 | 2,52 | 10,28% | - |
| 23.11.2020 | 2,24 | 2,30 | 2,20 | 2,29 | 1,78% | - |
| 20.11.2020 | 2,23 | 2,25 | 2,21 | 2,25 | 4,91% | - |
| 19.11.2020 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 18.11.2020 | 2,05 | 2,15 | 2,03 | 2,06 | -0,24% | - |
| 17.11.2020 | 2,06 | 2,11 | 2,03 | 2,07 | 2,74% | - |
| 16.11.2020 | 1,94 | 2,05 | 1,94 | 2,01 | 4,42% | - |
| 13.11.2020 | 2,01 | 2,05 | 1,84 | 1,93 | -7,89% | - |
| 12.11.2020 | 2,13 | 2,13 | 2,04 | 2,09 | -1,18% | - |
| 11.11.2020 | 2,18 | 2,24 | 2,10 | 2,12 | -0,94% | - |
| 10.11.2020 | 2,12 | 2,25 | 0,00 | 2,14 | 0,00% | - |
| 09.11.2020 | 2,02 | 2,24 | 2,02 | 2,14 | 1,43% | - |
| 06.11.2020 | 1,97 | 2,15 | 1,97 | 2,11 | 7,67% | - |
| 05.11.2020 | 1,97 | 2,03 | 1,92 | 1,96 | -0,76% | - |
| 04.11.2020 | 1,87 | 2,04 | 1,87 | 1,97 | 0,25% | - |
| 03.11.2020 | 2,01 | 2,08 | 1,95 | 1,97 | -2,48% | - |
| 02.11.2020 | 2,01 | 2,07 | 1,98 | 2,02 | 4,68% | - |
| 30.10.2020 | 2,05 | 2,07 | 1,93 | 1,93 | -4,94% | - |
| 29.10.2020 | 2,03 | 2,11 | 2,00 | 2,03 | 4,65% | - |
| 28.10.2020 | 1,99 | 2,02 | 1,91 | 1,94 | -3,49% | - |
| 27.10.2020 | 2,07 | 2,09 | 1,99 | 2,01 | 1,26% | - |
| 26.10.2020 | 2,07 | 2,08 | 1,94 | 1,98 | -6,60% | - |
| 23.10.2020 | 2,00 | 2,20 | 2,00 | 2,12 | 7,89% | - |
| 22.10.2020 | 1,94 | 2,02 | 1,90 | 1,97 | 3,97% | - |
| 21.10.2020 | 1,91 | 1,92 | 1,85 | 1,89 | -2,07% | - |
| 20.10.2020 | 1,97 | 2,00 | 1,87 | 1,93 | -2,03% | - |
| 19.10.2020 | 1,97 | 2,08 | 1,93 | 1,97 | 1,55% | - |
| 16.10.2020 | 1,91 | 2,04 | 1,88 | 1,94 | 6,89% | - |
| 15.10.2020 | 1,78 | 1,89 | 1,77 | 1,82 | 6,45% | - |
| 14.10.2020 | 1,74 | 1,78 | 1,70 | 1,71 | -1,73% | - |
| 13.10.2020 | 1,84 | 1,84 | 1,73 | 1,74 | -5,45% | - |
| 12.10.2020 | 1,83 | 2,01 | 1,75 | 1,84 | 3,38% | - |
| 09.10.2020 | 1,74 | 1,78 | 1,74 | 1,78 | 1,72% | - |
| 08.10.2020 | 1,72 | 1,77 | 1,70 | 1,75 | -2,79% | - |
| 07.10.2020 | 1,66 | 1,80 | 1,66 | 1,80 | 5,28% | - |
| 06.10.2020 | 1,73 | 1,77 | 1,69 | 1,71 | -1,73% | - |
| 05.10.2020 | 1,63 | 1,74 | 1,63 | 1,74 | 5,79% | - |