12,770$
7,49%
Echtzeit-Aktienkurs TAL Education Group
Bid:
Ask:
Aktienkurse zur TAL Education Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 12,21 | 13,00 | 12,11 | 12,80 | 7,74% | 5.005.364,00 |
| 01.05.2024 | 11,98 | 12,25 | 11,81 | 11,88 | -1,33% | 3.755.670,00 |
| 30.04.2024 | 12,43 | 12,48 | 11,89 | 12,04 | -4,90% | 7.258.779,00 |
| 29.04.2024 | 13,19 | 13,20 | 12,60 | 12,66 | -5,59% | 7.754.496,00 |
| 26.04.2024 | 13,70 | 13,97 | 13,29 | 13,41 | 0,45% | 12.412.393,00 |
| 25.04.2024 | 12,67 | 13,41 | 12,14 | 13,35 | 8,89% | 13.093.929,00 |
| 24.04.2024 | 12,00 | 12,33 | 11,63 | 12,26 | 0,57% | 12.395.111,00 |
| 23.04.2024 | 12,57 | 12,68 | 11,99 | 12,19 | 2,01% | 4.735.722,00 |
| 22.04.2024 | 11,59 | 12,10 | 11,59 | 11,95 | 4,55% | 6.599.988,00 |
| 19.04.2024 | 11,55 | 11,63 | 11,38 | 11,43 | -1,89% | 5.291.178,00 |
| 18.04.2024 | 11,80 | 12,08 | 11,59 | 11,65 | 0,26% | 3.961.540,00 |
| 17.04.2024 | 11,42 | 11,89 | 11,39 | 11,62 | 2,65% | 4.714.444,00 |
| 16.04.2024 | 11,44 | 11,74 | 11,29 | 11,32 | -3,74% | 3.765.399,00 |
| 15.04.2024 | 11,83 | 12,15 | 11,63 | 11,76 | 0,51% | 7.752.193,00 |
| 12.04.2024 | 11,97 | 12,17 | 11,45 | 11,70 | -4,18% | 12.252.501,00 |
| 11.04.2024 | 12,00 | 12,34 | 11,86 | 12,21 | 3,74% | 9.214.127,00 |
| 10.04.2024 | 11,35 | 11,95 | 11,35 | 11,77 | 3,25% | 5.217.624,00 |
| 09.04.2024 | 11,12 | 11,45 | 11,10 | 11,40 | 2,98% | 3.661.653,00 |
| 08.04.2024 | 11,17 | 11,29 | 10,98 | 11,07 | -0,45% | 2.291.458,00 |
| 05.04.2024 | 11,26 | 11,28 | 11,06 | 11,12 | -0,09% | 1.965.063,00 |
| 04.04.2024 | 11,41 | 11,75 | 11,13 | 11,13 | -2,71% | 1.589.758,00 |
| 03.04.2024 | 11,50 | 11,51 | 11,25 | 11,44 | -1,89% | 2.078.281,00 |
| 02.04.2024 | 11,51 | 11,69 | 11,43 | 11,66 | 0,87% | 3.028.749,00 |
| 01.04.2024 | 11,54 | 11,80 | 11,46 | 11,56 | 1,85% | 2.342.810,00 |
| 28.03.2024 | 11,33 | 11,54 | 11,26 | 11,35 | 0,80% | 2.860.314,00 |
| 27.03.2024 | 11,20 | 11,28 | 10,87 | 11,26 | -1,14% | 3.866.948,00 |
| 26.03.2024 | 11,49 | 11,49 | 11,22 | 11,39 | 0,44% | 5.336.133,00 |
| 25.03.2024 | 11,93 | 11,98 | 11,21 | 11,34 | -4,38% | 6.048.429,00 |
| 22.03.2024 | 11,96 | 12,02 | 11,65 | 11,86 | -2,23% | 7.448.735,00 |
| 21.03.2024 | 12,10 | 12,29 | 11,98 | 12,13 | 0,58% | 4.222.045,00 |
| 20.03.2024 | 11,90 | 12,23 | 11,60 | 12,06 | 3,79% | 5.601.333,00 |
| 19.03.2024 | 11,73 | 11,77 | 11,55 | 11,62 | -1,94% | 4.507.902,00 |
| 18.03.2024 | 12,10 | 12,10 | 11,74 | 11,85 | -1,41% | 4.203.758,00 |
| 15.03.2024 | 12,50 | 12,53 | 12,00 | 12,02 | -4,15% | 6.720.814,00 |
| 14.03.2024 | 12,72 | 12,80 | 12,41 | 12,54 | -1,49% | 7.731.162,00 |
| 13.03.2024 | 12,90 | 13,45 | 12,72 | 12,73 | -1,09% | 6.585.085,00 |
| 12.03.2024 | 12,64 | 13,01 | 12,59 | 12,87 | 3,04% | 7.201.338,00 |
| 11.03.2024 | 12,14 | 12,90 | 12,12 | 12,49 | 5,67% | 11.993.831,00 |
| 08.03.2024 | 12,26 | 12,26 | 11,52 | 11,82 | -3,35% | 8.718.502,00 |
| 07.03.2024 | 12,05 | 12,33 | 12,00 | 12,23 | 1,92% | 8.464.493,00 |
| 06.03.2024 | 13,50 | 13,50 | 11,83 | 12,00 | -9,02% | 14.492.696,00 |
| 05.03.2024 | 13,27 | 13,35 | 12,85 | 13,19 | -1,71% | 5.905.159,00 |
| 04.03.2024 | 14,77 | 14,79 | 13,37 | 13,42 | -9,45% | 9.814.147,00 |
| 01.03.2024 | 14,92 | 15,20 | 14,69 | 14,82 | 0,61% | 4.407.190,00 |
| 29.02.2024 | 14,96 | 15,27 | 14,61 | 14,73 | 0,68% | 6.325.096,00 |
| 28.02.2024 | 14,68 | 14,80 | 14,33 | 14,63 | -3,18% | 3.895.686,00 |
| 27.02.2024 | 14,59 | 15,30 | 14,29 | 15,11 | 4,64% | 6.108.198,00 |
| 26.02.2024 | 14,35 | 15,32 | 14,30 | 14,44 | 1,62% | 7.090.220,00 |
| 23.02.2024 | 13,47 | 14,25 | 13,47 | 14,21 | 6,04% | 6.961.667,00 |
| 22.02.2024 | 13,95 | 13,99 | 13,14 | 13,40 | -1,76% | 6.022.978,00 |
| 21.02.2024 | 13,93 | 14,10 | 13,59 | 13,64 | -0,58% | 3.559.915,00 |
| 20.02.2024 | 14,50 | 14,56 | 13,45 | 13,72 | -3,18% | 7.216.024,00 |
| 16.02.2024 | 15,00 | 15,30 | 14,12 | 14,17 | -3,21% | 6.742.561,00 |
| 15.02.2024 | 15,15 | 15,52 | 14,21 | 14,64 | -3,94% | 6.834.715,00 |
| 14.02.2024 | 14,51 | 15,27 | 14,51 | 15,24 | 6,72% | 5.161.776,00 |
| 13.02.2024 | 13,94 | 14,55 | 13,86 | 14,28 | -0,56% | 3.120.503,00 |
| 12.02.2024 | 13,68 | 14,64 | 13,66 | 14,36 | 5,67% | 7.081.703,00 |
| 09.02.2024 | 13,20 | 13,60 | 13,03 | 13,59 | 2,88% | 4.500.268,00 |
| 08.02.2024 | 13,22 | 13,44 | 12,78 | 13,21 | 9,72% | 18.387.455,00 |
| 07.02.2024 | 11,76 | 12,12 | 11,57 | 12,04 | -1,15% | 8.310.378,00 |
| 06.02.2024 | 11,43 | 12,59 | 11,40 | 12,18 | 8,27% | 13.776.576,00 |
| 05.02.2024 | 11,37 | 11,37 | 10,89 | 11,25 | 1,26% | 12.449.491,00 |
| 02.02.2024 | 11,07 | 11,47 | 11,06 | 11,11 | 1,55% | 7.863.040,00 |
| 01.02.2024 | 10,82 | 11,14 | 10,77 | 10,94 | 2,82% | 4.747.391,00 |
| 31.01.2024 | 10,63 | 10,87 | 10,49 | 10,64 | -1,12% | 5.064.820,00 |
| 30.01.2024 | 10,36 | 10,96 | 10,34 | 10,76 | 0,56% | 5.704.195,00 |
| 29.01.2024 | 11,69 | 11,71 | 10,48 | 10,70 | -8,94% | 14.134.456,00 |
| 26.01.2024 | 11,82 | 12,22 | 11,46 | 11,75 | -1,59% | 5.776.900,00 |
| 25.01.2024 | 11,20 | 12,70 | 11,06 | 11,94 | 5,66% | 16.532.709,00 |
| 24.01.2024 | 12,19 | 12,66 | 11,21 | 11,30 | 3,76% | 10.122.121,00 |
| 23.01.2024 | 11,12 | 11,47 | 10,75 | 10,89 | 2,25% | 6.498.660,00 |
| 22.01.2024 | 10,66 | 10,87 | 10,45 | 10,65 | -4,23% | 7.590.369,00 |
| 19.01.2024 | 11,14 | 11,29 | 10,81 | 11,12 | -1,33% | 5.872.568,00 |
| 18.01.2024 | 11,43 | 11,53 | 11,17 | 11,27 | -0,27% | 3.523.861,00 |
| 17.01.2024 | 11,13 | 11,39 | 10,56 | 11,30 | -4,16% | 9.422.218,00 |
| 16.01.2024 | 11,79 | 12,18 | 11,78 | 11,79 | -2,64% | 3.590.847,00 |
| 12.01.2024 | 12,10 | 12,27 | 12,03 | 12,11 | -0,25% | 2.883.006,00 |
| 11.01.2024 | 11,93 | 12,21 | 11,77 | 12,14 | 4,12% | 5.463.912,00 |
| 10.01.2024 | 11,94 | 12,31 | 11,50 | 11,66 | -3,40% | 4.301.742,00 |
| 09.01.2024 | 11,79 | 12,11 | 11,66 | 12,07 | 1,60% | 3.753.509,00 |
| 08.01.2024 | 12,43 | 12,44 | 11,61 | 11,88 | -6,01% | 6.933.471,00 |
| 05.01.2024 | 12,55 | 12,83 | 12,49 | 12,64 | 0,40% | 5.586.739,00 |
| 04.01.2024 | 12,37 | 12,77 | 12,28 | 12,59 | 1,78% | 5.388.880,00 |
| 03.01.2024 | 11,80 | 12,48 | 11,61 | 12,37 | 4,92% | 6.958.181,00 |
| 02.01.2024 | 12,54 | 12,68 | 11,67 | 11,79 | -6,65% | 7.659.469,00 |
| 29.12.2023 | 11,90 | 13,16 | 11,83 | 12,63 | 7,03% | 9.550.707,00 |
| 28.12.2023 | 12,02 | 12,27 | 11,75 | 11,80 | -0,08% | 4.720.341,00 |
| 27.12.2023 | 12,14 | 12,30 | 11,81 | 11,81 | -1,25% | 5.464.009,00 |
| 26.12.2023 | 12,04 | 12,24 | 11,78 | 11,96 | -1,08% | 3.983.431,00 |
| 22.12.2023 | 11,44 | 12,16 | 11,30 | 12,09 | -3,74% | 12.141.231,00 |
| 21.12.2023 | 12,42 | 12,62 | 12,27 | 12,56 | 3,12% | 4.837.226,00 |
| 20.12.2023 | 12,27 | 12,68 | 12,18 | 12,18 | -2,17% | 5.387.178,00 |
| 19.12.2023 | 12,26 | 12,94 | 12,26 | 12,45 | 1,30% | 5.437.285,00 |
| 18.12.2023 | 12,98 | 12,98 | 12,16 | 12,29 | -4,36% | 6.739.363,00 |
| 15.12.2023 | 13,36 | 13,49 | 12,57 | 12,85 | -1,91% | 8.451.439,00 |
| 14.12.2023 | 12,45 | 13,42 | 12,45 | 13,10 | 5,22% | 9.833.946,00 |
| 13.12.2023 | 12,25 | 12,63 | 12,16 | 12,45 | 2,30% | 8.266.734,00 |
| 12.12.2023 | 11,69 | 12,45 | 11,66 | 12,17 | 4,46% | 6.926.299,00 |
| 11.12.2023 | 11,14 | 11,94 | 11,02 | 11,65 | 4,58% | 9.067.221,00 |
| 08.12.2023 | 11,02 | 11,36 | 10,99 | 11,14 | -0,89% | 7.141.566,00 |