11,000€
2,80%
Echtzeit-Aktienkurs TAL Education Group
Bid:
Ask:
Aktienkurse zur TAL Education Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 10,70 | 11,35 | 10,70 | 10,95 | 0,46% | - |
| 17.04.2024 | 10,70 | 11,15 | 10,65 | 10,90 | 1,87% | - |
| 16.04.2024 | 11,05 | 11,05 | 10,65 | 10,70 | -3,60% | - |
| 15.04.2024 | 11,05 | 11,40 | 10,95 | 11,10 | 0,91% | - |
| 12.04.2024 | 11,40 | 11,55 | 10,80 | 11,00 | -3,51% | - |
| 11.04.2024 | 10,95 | 11,50 | 10,95 | 11,40 | 4,11% | - |
| 10.04.2024 | 10,40 | 11,10 | 10,40 | 10,95 | 4,29% | - |
| 09.04.2024 | 10,20 | 10,55 | 10,15 | 10,50 | 2,94% | - |
| 08.04.2024 | 10,25 | 10,40 | 10,10 | 10,20 | -0,97% | - |
| 05.04.2024 | 10,25 | 10,45 | 10,20 | 10,30 | 0,00% | - |
| 04.04.2024 | 10,40 | 10,80 | 10,30 | 10,30 | -2,37% | - |
| 03.04.2024 | 10,60 | 10,85 | 10,40 | 10,55 | -2,31% | - |
| 02.04.2024 | 10,60 | 10,95 | 10,60 | 10,80 | 2,37% | - |
| 28.03.2024 | 10,35 | 10,70 | 10,35 | 10,55 | 1,44% | - |
| 27.03.2024 | 10,50 | 10,60 | 10,08 | 10,40 | -1,42% | - |
| 26.03.2024 | 10,45 | 10,80 | 10,35 | 10,55 | 0,96% | - |
| 25.03.2024 | 11,05 | 11,05 | 10,35 | 10,45 | -5,00% | 400,00 |
| 22.03.2024 | 11,15 | 11,25 | 10,80 | 11,00 | -1,35% | - |
| 21.03.2024 | 11,00 | 11,30 | 11,00 | 11,15 | 1,83% | - |
| 20.03.2024 | 10,65 | 11,30 | 10,65 | 10,95 | 2,34% | - |
| 19.03.2024 | 10,95 | 11,15 | 10,65 | 10,70 | -1,83% | - |
| 18.03.2024 | 11,05 | 11,35 | 10,80 | 10,90 | -1,36% | 300,00 |
| 15.03.2024 | 11,40 | 11,55 | 11,00 | 11,05 | -4,33% | 300,00 |
| 14.03.2024 | 11,65 | 11,75 | 11,40 | 11,55 | -0,86% | - |
| 13.03.2024 | 11,75 | 12,30 | 11,60 | 11,65 | -0,85% | - |
| 12.03.2024 | 11,40 | 12,00 | 11,35 | 11,75 | 2,62% | - |
| 11.03.2024 | 10,60 | 11,80 | 10,60 | 11,45 | 6,02% | - |
| 08.03.2024 | 11,00 | 11,30 | 10,50 | 10,80 | -3,14% | - |
| 07.03.2024 | 10,95 | 11,30 | 10,70 | 11,15 | 1,36% | - |
| 06.03.2024 | 12,00 | 12,60 | 10,85 | 11,00 | -9,47% | - |
| 05.03.2024 | 12,40 | 12,60 | 11,85 | 12,15 | -1,62% | - |
| 04.03.2024 | 13,65 | 13,90 | 12,35 | 12,35 | -9,52% | - |
| 01.03.2024 | 13,65 | 14,05 | 13,55 | 13,65 | 0,00% | - |
| 29.02.2024 | 13,50 | 14,05 | 13,45 | 13,65 | 1,11% | - |
| 28.02.2024 | 13,95 | 13,95 | 13,25 | 13,50 | -3,23% | - |
| 27.02.2024 | 13,35 | 14,10 | 13,15 | 13,95 | 4,89% | - |
| 26.02.2024 | 12,90 | 14,15 | 12,90 | 13,30 | 1,14% | 1.152,00 |
| 23.02.2024 | 12,35 | 13,15 | 12,25 | 13,15 | 6,48% | - |
| 22.02.2024 | 12,70 | 13,10 | 12,15 | 12,35 | -2,37% | - |
| 21.02.2024 | 13,05 | 13,30 | 12,55 | 12,65 | -0,39% | 11.900,00 |
| 20.02.2024 | 13,00 | 13,60 | 12,45 | 12,70 | -3,79% | 300,00 |
| 19.02.2024 | 13,20 | 13,20 | 13,15 | 13,20 | 0,38% | - |
| 16.02.2024 | 13,60 | 14,25 | 13,15 | 13,15 | -2,95% | - |
| 15.02.2024 | 14,00 | 14,40 | 13,15 | 13,55 | -4,58% | - |
| 14.02.2024 | 13,30 | 14,25 | 13,30 | 14,20 | 6,37% | 1.110,00 |
| 13.02.2024 | 13,10 | 13,55 | 12,95 | 13,35 | 0,00% | - |
| 12.02.2024 | 12,50 | 13,60 | 12,50 | 13,35 | 5,95% | - |
| 09.02.2024 | 12,30 | 12,60 | 12,10 | 12,60 | 2,86% | - |
| 08.02.2024 | 11,15 | 12,65 | 11,15 | 12,25 | 9,38% | - |
| 07.02.2024 | 11,30 | 11,30 | 10,75 | 11,20 | -0,88% | - |
| 06.02.2024 | 10,45 | 11,70 | 10,45 | 11,30 | 7,62% | - |
| 05.02.2024 | 10,25 | 10,65 | 10,08 | 10,50 | 1,94% | 400,00 |
| 02.02.2024 | 10,05 | 10,60 | 9,90 | 10,30 | 2,23% | 100,00 |
| 01.02.2024 | 9,85 | 10,30 | 9,83 | 10,08 | 2,54% | - |
| 31.01.2024 | 9,93 | 9,98 | 9,63 | 9,83 | -0,76% | - |
| 30.01.2024 | 9,93 | 10,08 | 9,53 | 9,90 | 0,25% | - |
| 29.01.2024 | 10,60 | 11,05 | 9,68 | 9,88 | -8,56% | - |
| 26.01.2024 | 11,00 | 11,25 | 10,55 | 10,80 | -1,82% | - |
| 25.01.2024 | 10,50 | 11,70 | 10,15 | 11,00 | 5,77% | - |
| 24.01.2024 | 10,20 | 11,55 | 10,20 | 10,40 | 4,00% | 8.500,00 |
| 23.01.2024 | 9,60 | 10,55 | 9,60 | 10,00 | 2,30% | 500,00 |
| 22.01.2024 | 10,25 | 10,30 | 9,60 | 9,78 | -4,17% | - |
| 19.01.2024 | 10,35 | 10,40 | 9,90 | 10,20 | -1,92% | 1.300,00 |
| 18.01.2024 | 10,35 | 10,65 | 10,30 | 10,40 | 0,00% | - |
| 17.01.2024 | 10,60 | 10,85 | 9,73 | 10,40 | -4,15% | - |
| 16.01.2024 | 11,00 | 11,20 | 10,85 | 10,85 | -1,81% | - |
| 15.01.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | - |
| 12.01.2024 | 10,90 | 11,20 | 10,90 | 11,05 | 0,00% | - |
| 11.01.2024 | 10,65 | 11,15 | 10,65 | 11,05 | 3,76% | - |
| 10.01.2024 | 10,80 | 11,25 | 10,45 | 10,65 | -3,62% | - |
| 09.01.2024 | 10,70 | 11,10 | 10,65 | 11,05 | 1,84% | - |
| 08.01.2024 | 11,30 | 11,60 | 10,60 | 10,85 | -6,06% | - |
| 05.01.2024 | 11,30 | 11,70 | 11,25 | 11,55 | 0,43% | 220,00 |
| 04.01.2024 | 11,20 | 11,65 | 11,20 | 11,50 | 1,32% | 2.380,00 |
| 03.01.2024 | 10,75 | 11,40 | 10,65 | 11,35 | 5,09% | - |
| 02.01.2024 | 11,50 | 11,80 | 10,65 | 10,80 | 0,47% | 750,00 |
| 29.12.2023 | 10,50 | 10,90 | 10,50 | 10,75 | 0,94% | - |
| 28.12.2023 | 10,65 | 11,05 | 10,60 | 10,65 | 0,00% | - |
| 27.12.2023 | 10,70 | 11,10 | 10,65 | 10,65 | -3,18% | - |
| 22.12.2023 | 11,45 | 11,45 | 9,40 | 11,00 | -3,51% | 200,00 |
| 21.12.2023 | 11,00 | 11,55 | 11,00 | 11,40 | 2,24% | - |
| 20.12.2023 | 11,50 | 11,55 | 11,15 | 11,15 | -1,76% | - |
| 19.12.2023 | 11,25 | 11,80 | 11,15 | 11,35 | 1,34% | - |
| 18.12.2023 | 11,80 | 12,10 | 11,15 | 11,20 | -5,08% | - |
| 15.12.2023 | 11,80 | 12,45 | 11,50 | 11,80 | -1,26% | - |
| 14.12.2023 | 11,30 | 12,20 | 11,30 | 11,95 | 4,37% | - |
| 13.12.2023 | 11,30 | 11,70 | 11,25 | 11,45 | 1,33% | - |
| 12.12.2023 | 10,70 | 11,55 | 10,70 | 11,30 | 4,63% | 2.000,00 |
| 11.12.2023 | 10,30 | 11,10 | 10,25 | 10,80 | 4,35% | 135,00 |
| 08.12.2023 | 10,30 | 10,60 | 10,25 | 10,35 | -1,43% | 7.500,00 |
| 07.12.2023 | 10,35 | 10,85 | 10,20 | 10,50 | 1,45% | - |
| 06.12.2023 | 10,30 | 11,10 | 10,30 | 10,35 | -0,96% | - |
| 05.12.2023 | 10,45 | 10,70 | 10,10 | 10,45 | -2,34% | - |
| 04.12.2023 | 11,20 | 11,25 | 10,60 | 10,70 | -4,46% | - |
| 01.12.2023 | 11,50 | 11,65 | 11,10 | 11,20 | -2,61% | 400,00 |
| 30.11.2023 | 10,95 | 11,65 | 10,85 | 11,50 | 5,02% | - |
| 29.11.2023 | 10,30 | 11,15 | 10,15 | 10,95 | 5,29% | - |
| 28.11.2023 | 9,85 | 10,70 | 9,85 | 10,40 | 5,05% | - |
| 27.11.2023 | 10,35 | 10,40 | 9,90 | 9,90 | -4,81% | - |
| 24.11.2023 | 9,25 | 10,45 | 9,00 | 10,40 | 10,05% | - |