2,320$
-89,80%
Echtzeit-Aktienkurs New Oriental Education & Technology Group Inc.
Bid:
Ask:
Aktienkurse zur New Oriental Education & Technology Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 77,76 | 80,08 | 77,13 | 78,39 | 1,67% | 1.630.692,00 |
| 30.04.2024 | 80,11 | 80,71 | 77,07 | 77,10 | -6,33% | 3.928.430,00 |
| 29.04.2024 | 80,01 | 82,78 | 79,90 | 82,31 | -1,14% | 1.901.871,00 |
| 26.04.2024 | 84,00 | 84,46 | 81,58 | 83,26 | 4,55% | 3.470.499,00 |
| 25.04.2024 | 78,00 | 80,71 | 77,52 | 79,64 | 3,32% | 5.062.472,00 |
| 24.04.2024 | 84,54 | 85,00 | 72,47 | 77,08 | -13,96% | 11.201.346,00 |
| 23.04.2024 | 89,35 | 91,04 | 88,82 | 89,59 | 1,92% | 1.696.460,00 |
| 22.04.2024 | 86,34 | 88,81 | 85,75 | 87,90 | 3,42% | 1.260.505,00 |
| 19.04.2024 | 86,21 | 86,39 | 84,56 | 84,99 | -2,19% | 701.963,00 |
| 18.04.2024 | 85,75 | 87,74 | 85,06 | 86,89 | 2,77% | 1.048.638,00 |
| 17.04.2024 | 86,21 | 86,29 | 84,51 | 84,55 | -1,11% | 993.021,00 |
| 16.04.2024 | 84,00 | 85,99 | 83,90 | 85,50 | -0,05% | 2.114.072,00 |
| 15.04.2024 | 85,42 | 88,29 | 84,80 | 85,54 | -1,18% | 1.907.606,00 |
| 12.04.2024 | 88,83 | 89,50 | 86,27 | 86,56 | -2,92% | 925.987,00 |
| 11.04.2024 | 87,45 | 90,19 | 87,45 | 89,16 | 2,93% | 1.185.493,00 |
| 10.04.2024 | 85,07 | 87,70 | 84,79 | 86,62 | 2,15% | 2.371.925,00 |
| 09.04.2024 | 84,43 | 84,97 | 83,78 | 84,80 | -0,70% | 1.530.189,00 |
| 08.04.2024 | 85,20 | 85,90 | 84,27 | 85,40 | 0,07% | 1.217.522,00 |
| 05.04.2024 | 85,28 | 86,50 | 85,11 | 85,34 | 0,02% | 1.378.453,00 |
| 04.04.2024 | 87,20 | 88,15 | 85,18 | 85,32 | -2,42% | 936.421,00 |
| 03.04.2024 | 86,74 | 88,20 | 85,95 | 87,44 | 1,46% | 626.597,00 |
| 02.04.2024 | 86,50 | 87,43 | 84,52 | 86,18 | -1,52% | 1.437.495,00 |
| 01.04.2024 | 88,60 | 88,88 | 87,21 | 87,51 | 0,79% | 1.069.673,00 |
| 28.03.2024 | 86,71 | 88,40 | 86,39 | 86,82 | 0,97% | 1.181.207,00 |
| 27.03.2024 | 87,00 | 88,19 | 84,80 | 85,99 | -3,03% | 1.869.488,00 |
| 26.03.2024 | 90,05 | 90,28 | 88,52 | 88,68 | -2,33% | 1.986.097,00 |
| 25.03.2024 | 92,28 | 92,50 | 89,66 | 90,80 | -2,07% | 1.412.931,00 |
| 22.03.2024 | 93,20 | 94,59 | 92,21 | 92,72 | -1,79% | 973.631,00 |
| 21.03.2024 | 93,81 | 95,88 | 93,81 | 94,41 | 0,28% | 987.779,00 |
| 20.03.2024 | 93,00 | 95,23 | 92,50 | 94,15 | 1,76% | 886.696,00 |
| 19.03.2024 | 90,98 | 92,57 | 90,42 | 92,52 | 0,98% | 888.904,00 |
| 18.03.2024 | 91,67 | 91,94 | 89,80 | 91,62 | -0,26% | 691.959,00 |
| 15.03.2024 | 94,20 | 94,38 | 91,84 | 91,86 | -1,69% | 498.733,00 |
| 14.03.2024 | 92,64 | 93,84 | 91,90 | 93,44 | -1,46% | 830.780,00 |
| 13.03.2024 | 90,87 | 95,45 | 90,87 | 94,82 | 6,02% | 2.072.444,00 |
| 12.03.2024 | 88,00 | 89,79 | 87,46 | 89,44 | 0,48% | 1.839.461,00 |
| 11.03.2024 | 90,31 | 90,49 | 87,93 | 89,01 | -1,29% | 1.623.420,00 |
| 08.03.2024 | 90,00 | 91,87 | 87,09 | 90,17 | -0,33% | 2.687.256,00 |
| 07.03.2024 | 93,11 | 93,91 | 89,76 | 90,47 | -4,90% | 2.243.620,00 |
| 06.03.2024 | 96,32 | 97,31 | 92,48 | 95,13 | 0,38% | 1.834.950,00 |
| 05.03.2024 | 94,74 | 95,10 | 93,76 | 94,77 | -1,60% | 1.008.766,00 |
| 04.03.2024 | 98,00 | 98,20 | 95,43 | 96,31 | 0,28% | 1.363.302,00 |
| 01.03.2024 | 94,91 | 97,29 | 94,67 | 96,04 | 2,68% | 1.167.913,00 |
| 29.02.2024 | 94,77 | 95,84 | 92,86 | 93,53 | 1,88% | 1.062.419,00 |
| 28.02.2024 | 91,05 | 92,00 | 90,65 | 91,80 | -0,85% | 821.491,00 |
| 27.02.2024 | 93,04 | 94,13 | 90,55 | 92,59 | 0,60% | 1.349.757,00 |
| 26.02.2024 | 91,43 | 95,00 | 91,29 | 92,04 | 0,47% | 1.706.223,00 |
| 23.02.2024 | 91,00 | 91,86 | 90,36 | 91,61 | 1,85% | 1.633.173,00 |
| 22.02.2024 | 90,55 | 90,80 | 87,87 | 89,95 | 1,97% | 3.599.865,00 |
| 21.02.2024 | 90,00 | 90,81 | 88,01 | 88,21 | -2,58% | 1.594.893,00 |
| 20.02.2024 | 91,50 | 91,54 | 88,85 | 90,55 | 0,70% | 1.266.259,00 |
| 16.02.2024 | 92,39 | 93,29 | 89,58 | 89,92 | -1,19% | 1.158.627,00 |
| 15.02.2024 | 90,00 | 92,18 | 89,52 | 91,00 | -0,24% | 816.610,00 |
| 14.02.2024 | 89,63 | 91,26 | 89,30 | 91,22 | 3,59% | 980.864,00 |
| 13.02.2024 | 89,05 | 90,50 | 87,95 | 88,06 | -3,09% | 972.131,00 |
| 12.02.2024 | 88,03 | 90,88 | 87,94 | 90,87 | 3,27% | 1.231.458,00 |
| 09.02.2024 | 86,60 | 88,20 | 85,76 | 87,99 | 1,46% | 1.434.759,00 |
| 08.02.2024 | 88,19 | 88,43 | 84,88 | 86,72 | 6,57% | 4.311.889,00 |
| 07.02.2024 | 78,50 | 81,50 | 77,74 | 81,37 | 0,74% | 2.953.231,00 |
| 06.02.2024 | 81,00 | 83,11 | 79,64 | 80,77 | 1,85% | 2.313.585,00 |
| 05.02.2024 | 81,88 | 82,00 | 77,46 | 79,30 | -2,58% | 2.522.151,00 |
| 02.02.2024 | 79,16 | 81,81 | 79,00 | 81,40 | 4,04% | 2.900.011,00 |
| 01.02.2024 | 79,46 | 81,00 | 78,24 | 78,24 | 2,06% | 1.402.969,00 |
| 31.01.2024 | 74,75 | 77,18 | 74,56 | 76,66 | 0,12% | 1.150.974,00 |
| 30.01.2024 | 74,38 | 77,57 | 74,38 | 76,57 | 0,49% | 1.456.546,00 |
| 29.01.2024 | 78,81 | 79,33 | 72,62 | 76,20 | -4,67% | 3.169.288,00 |
| 26.01.2024 | 80,30 | 80,93 | 78,91 | 79,93 | -1,38% | 948.081,00 |
| 25.01.2024 | 77,68 | 82,25 | 77,50 | 81,05 | 6,42% | 2.984.573,00 |
| 24.01.2024 | 79,90 | 80,30 | 73,60 | 76,16 | 5,79% | 4.834.151,00 |
| 23.01.2024 | 70,90 | 72,73 | 70,90 | 71,99 | 4,36% | 2.083.693,00 |
| 22.01.2024 | 68,94 | 70,10 | 67,71 | 68,98 | -4,13% | 2.763.931,00 |
| 19.01.2024 | 71,98 | 72,96 | 70,07 | 71,95 | -2,88% | 1.749.641,00 |
| 18.01.2024 | 75,57 | 75,74 | 72,90 | 74,08 | -1,27% | 1.134.075,00 |
| 17.01.2024 | 72,38 | 75,12 | 70,91 | 75,03 | -1,34% | 1.643.325,00 |
| 16.01.2024 | 76,80 | 77,61 | 75,71 | 76,05 | -2,12% | 2.107.702,00 |
| 12.01.2024 | 77,00 | 77,82 | 76,22 | 77,70 | 1,01% | 1.160.898,00 |
| 11.01.2024 | 75,80 | 77,11 | 75,01 | 76,92 | 2,66% | 1.477.958,00 |
| 10.01.2024 | 74,90 | 77,25 | 74,19 | 74,93 | 0,44% | 1.021.796,00 |
| 09.01.2024 | 74,50 | 75,54 | 74,10 | 74,60 | -1,23% | 631.478,00 |
| 08.01.2024 | 74,74 | 75,89 | 74,03 | 75,53 | -1,55% | 1.183.049,00 |
| 05.01.2024 | 77,00 | 78,19 | 75,56 | 76,72 | -0,47% | 3.043.467,00 |
| 04.01.2024 | 73,23 | 78,19 | 73,16 | 77,08 | 5,56% | 2.558.570,00 |
| 03.01.2024 | 70,00 | 73,19 | 69,50 | 73,02 | 2,57% | 1.265.827,00 |
| 02.01.2024 | 72,06 | 72,52 | 70,32 | 71,19 | -2,85% | 2.967.172,00 |
| 29.12.2023 | 70,11 | 74,83 | 70,11 | 73,28 | 3,74% | 1.941.753,00 |
| 28.12.2023 | 72,50 | 73,29 | 69,97 | 70,64 | -1,51% | 1.094.617,00 |
| 27.12.2023 | 71,07 | 72,32 | 71,04 | 71,72 | 0,46% | 1.320.622,00 |
| 26.12.2023 | 71,00 | 73,18 | 70,81 | 71,39 | 2,45% | 2.068.813,00 |
| 22.12.2023 | 67,82 | 71,48 | 67,61 | 69,68 | -4,74% | 4.250.671,00 |
| 21.12.2023 | 74,00 | 74,24 | 71,62 | 73,15 | 1,23% | 1.404.910,00 |
| 20.12.2023 | 73,22 | 74,29 | 71,66 | 72,26 | -4,16% | 2.485.956,00 |
| 19.12.2023 | 75,98 | 77,07 | 74,81 | 75,40 | -0,93% | 2.393.945,00 |
| 18.12.2023 | 77,91 | 79,27 | 75,09 | 76,11 | 5,68% | 3.574.891,00 |
| 15.12.2023 | 76,65 | 77,33 | 71,66 | 72,02 | -9,35% | 5.698.091,00 |
| 14.12.2023 | 78,52 | 80,98 | 78,33 | 79,45 | -1,68% | 2.347.195,00 |
| 13.12.2023 | 81,64 | 81,78 | 80,00 | 80,81 | -2,36% | 1.439.375,00 |
| 12.12.2023 | 79,42 | 83,73 | 79,24 | 82,76 | 4,77% | 1.427.465,00 |
| 11.12.2023 | 77,94 | 80,14 | 77,14 | 78,99 | -1,74% | 1.446.855,00 |
| 08.12.2023 | 79,05 | 80,97 | 79,05 | 80,39 | 0,75% | 904.737,00 |
| 07.12.2023 | 78,84 | 80,10 | 78,50 | 79,79 | 2,22% | 906.745,00 |