Börse:
2,260$
-3,43%
Echtzeit-Aktienkurs OneSmart International Education Group Limited
Bid:
2,204$
Ask:
2,315$
Aktienkurse zur OneSmart International Education Group Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 2,37 | 2,39 | 2,23 | 2,28 | -2,56% | 51.565,00 |
| 15.04.2021 | 2,20 | 2,36 | 2,19 | 2,34 | 4,93% | 241.405,00 |
| 14.04.2021 | 2,25 | 2,32 | 2,20 | 2,23 | -1,76% | 92.958,00 |
| 13.04.2021 | 2,24 | 2,28 | 2,24 | 2,27 | -0,44% | 82.248,00 |
| 12.04.2021 | 2,44 | 2,45 | 2,25 | 2,28 | -8,80% | 222.840,00 |
| 09.04.2021 | 2,49 | 2,50 | 2,38 | 2,50 | 1,63% | 119.956,00 |
| 08.04.2021 | 2,39 | 2,48 | 2,35 | 2,46 | 3,36% | 147.623,00 |
| 07.04.2021 | 2,44 | 2,49 | 2,33 | 2,38 | -1,65% | 101.533,00 |
| 06.04.2021 | 2,36 | 2,43 | 2,26 | 2,42 | 5,22% | 146.012,00 |
| 05.04.2021 | 2,42 | 2,46 | 2,26 | 2,30 | -3,77% | 297.987,00 |
| 01.04.2021 | 2,29 | 2,39 | 2,21 | 2,39 | 3,02% | 389.650,00 |
| 31.03.2021 | 2,15 | 2,59 | 2,12 | 2,32 | 7,91% | 829.594,00 |
| 30.03.2021 | 2,16 | 2,17 | 2,09 | 2,15 | 0,47% | 282.657,00 |
| 29.03.2021 | 2,47 | 2,48 | 2,12 | 2,14 | -11,93% | 530.539,00 |
| 26.03.2021 | 2,60 | 2,96 | 2,31 | 2,43 | -6,54% | 2.244.656,00 |
| 25.03.2021 | 2,69 | 2,78 | 2,54 | 2,60 | -2,99% | 279.784,00 |
| 24.03.2021 | 2,88 | 3,03 | 2,65 | 2,68 | -6,94% | 270.244,00 |
| 23.03.2021 | 3,07 | 3,20 | 2,87 | 2,88 | -5,88% | 383.160,00 |
| 22.03.2021 | 3,27 | 3,29 | 3,05 | 3,06 | -2,86% | 238.187,00 |
| 19.03.2021 | 3,16 | 3,25 | 3,10 | 3,15 | 0,32% | 229.932,00 |
| 18.03.2021 | 3,25 | 3,25 | 3,07 | 3,14 | -2,79% | 210.987,00 |
| 17.03.2021 | 3,11 | 3,24 | 3,03 | 3,23 | 3,86% | 324.558,00 |
| 16.03.2021 | 3,23 | 3,26 | 3,08 | 3,11 | -3,72% | 174.419,00 |
| 15.03.2021 | 3,33 | 3,33 | 3,16 | 3,23 | -0,92% | 600.374,00 |
| 12.03.2021 | 2,90 | 3,26 | 2,90 | 3,26 | 10,14% | 388.624,00 |
| 11.03.2021 | 2,89 | 3,04 | 2,87 | 2,96 | 2,07% | 234.600,00 |
| 10.03.2021 | 3,04 | 3,04 | 2,85 | 2,90 | -2,68% | 374.074,00 |
| 09.03.2021 | 2,99 | 3,11 | 2,93 | 2,98 | 2,41% | 229.046,00 |
| 08.03.2021 | 3,21 | 3,23 | 2,90 | 2,91 | -8,49% | 407.015,00 |
| 05.03.2021 | 3,08 | 3,21 | 3,02 | 3,18 | 3,92% | 667.261,00 |
| 04.03.2021 | 3,13 | 3,23 | 2,97 | 3,06 | -2,24% | 543.186,00 |
| 03.03.2021 | 3,28 | 3,30 | 3,13 | 3,13 | -5,15% | 449.417,00 |
| 02.03.2021 | 3,37 | 3,47 | 3,30 | 3,30 | -1,49% | 351.427,00 |
| 01.03.2021 | 3,53 | 3,61 | 3,34 | 3,35 | -5,37% | 507.800,00 |
| 26.02.2021 | 3,71 | 3,74 | 3,33 | 3,54 | -5,09% | 482.051,00 |
| 25.02.2021 | 3,69 | 3,88 | 3,53 | 3,73 | 3,32% | 851.264,00 |
| 24.02.2021 | 3,76 | 3,86 | 3,61 | 3,61 | -1,37% | 336.449,00 |
| 23.02.2021 | 3,92 | 3,94 | 3,65 | 3,66 | -10,07% | 382.979,00 |
| 22.02.2021 | 4,23 | 4,25 | 4,03 | 4,07 | -3,33% | 184.196,00 |
| 19.02.2021 | 4,26 | 4,34 | 4,16 | 4,21 | -0,94% | 218.768,00 |
| 18.02.2021 | 4,10 | 4,32 | 4,00 | 4,25 | 1,19% | 338.170,00 |
| 17.02.2021 | 4,40 | 4,42 | 4,11 | 4,20 | -3,89% | 190.913,00 |
| 16.02.2021 | 4,47 | 4,58 | 4,23 | 4,37 | -1,58% | 445.517,00 |
| 12.02.2021 | 4,17 | 4,47 | 4,09 | 4,44 | 8,29% | 718.835,00 |
| 11.02.2021 | 4,19 | 4,25 | 4,02 | 4,10 | -2,84% | 201.835,00 |
| 10.02.2021 | 4,04 | 4,34 | 4,01 | 4,22 | 4,98% | 708.324,00 |
| 09.02.2021 | 3,90 | 4,08 | 3,77 | 4,02 | 5,79% | 472.898,00 |
| 08.02.2021 | 4,04 | 4,04 | 3,77 | 3,80 | -5,00% | 568.705,00 |
| 05.02.2021 | 3,99 | 4,20 | 3,82 | 4,00 | 6,95% | 950.669,00 |
| 04.02.2021 | 3,69 | 3,84 | 3,68 | 3,74 | 1,91% | 489.838,00 |
| 03.02.2021 | 3,72 | 3,79 | 3,65 | 3,67 | -1,61% | 147.030,00 |
| 02.02.2021 | 3,77 | 3,80 | 3,65 | 3,73 | 0,81% | 144.306,00 |
| 01.02.2021 | 3,71 | 3,85 | 3,68 | 3,70 | -1,07% | 162.701,00 |
| 29.01.2021 | 3,72 | 3,86 | 3,71 | 3,74 | -0,80% | 229.988,00 |
| 28.01.2021 | 3,85 | 3,94 | 3,70 | 3,77 | -2,58% | 211.416,00 |
| 27.01.2021 | 3,92 | 4,00 | 3,81 | 3,87 | -1,78% | 229.674,00 |
| 26.01.2021 | 3,80 | 4,03 | 3,76 | 3,94 | 2,60% | 277.939,00 |
| 25.01.2021 | 3,99 | 3,99 | 3,74 | 3,84 | -1,29% | 223.238,00 |
| 22.01.2021 | 4,04 | 4,09 | 3,72 | 3,89 | -2,51% | 473.091,00 |
| 21.01.2021 | 3,71 | 4,05 | 3,67 | 3,99 | 6,40% | 555.908,00 |
| 20.01.2021 | 3,66 | 3,75 | 3,53 | 3,75 | 3,59% | 413.977,00 |
| 19.01.2021 | 3,63 | 3,68 | 3,57 | 3,62 | 0,84% | 212.401,00 |
| 15.01.2021 | 3,64 | 3,65 | 3,52 | 3,59 | -0,83% | 152.324,00 |
| 14.01.2021 | 3,61 | 3,73 | 3,60 | 3,62 | 0,56% | 178.611,00 |
| 13.01.2021 | 3,62 | 3,70 | 3,60 | 3,60 | -0,83% | 101.720,00 |
| 12.01.2021 | 3,66 | 3,76 | 3,61 | 3,63 | -1,36% | 183.488,00 |
| 11.01.2021 | 3,67 | 3,74 | 3,63 | 3,68 | 0,27% | 110.629,00 |
| 08.01.2021 | 3,62 | 3,75 | 3,60 | 3,67 | 1,66% | 191.745,00 |
| 07.01.2021 | 3,62 | 3,69 | 3,58 | 3,61 | -2,43% | 164.226,00 |
| 06.01.2021 | 3,70 | 3,74 | 3,60 | 3,70 | 1,09% | 120.423,00 |
| 05.01.2021 | 3,65 | 3,75 | 3,64 | 3,66 | 0,27% | 126.252,00 |
| 04.01.2021 | 3,82 | 3,84 | 3,63 | 3,65 | -3,95% | 162.593,00 |
| 31.12.2020 | 3,72 | 3,83 | 3,69 | 3,80 | 2,70% | 104.305,00 |
| 30.12.2020 | 3,65 | 3,84 | 3,62 | 3,70 | 2,49% | 295.202,00 |
| 29.12.2020 | 3,63 | 3,68 | 3,57 | 3,61 | -1,10% | 83.673,00 |
| 28.12.2020 | 3,70 | 3,81 | 3,61 | 3,65 | -1,08% | 104.325,00 |
| 24.12.2020 | 3,67 | 3,75 | 3,65 | 3,69 | -0,27% | 54.447,00 |
| 23.12.2020 | 3,65 | 3,73 | 3,61 | 3,70 | 1,65% | 68.153,00 |
| 22.12.2020 | 3,63 | 3,71 | 3,61 | 3,64 | 0,00% | 95.621,00 |
| 21.12.2020 | 3,71 | 3,79 | 3,63 | 3,64 | -0,27% | 174.103,00 |
| 18.12.2020 | 3,75 | 3,81 | 3,65 | 3,65 | -2,67% | 201.294,00 |
| 17.12.2020 | 3,80 | 3,88 | 3,75 | 3,75 | -0,53% | 139.856,00 |
| 16.12.2020 | 3,78 | 3,84 | 3,75 | 3,77 | 0,00% | 58.745,00 |
| 15.12.2020 | 3,80 | 3,85 | 3,75 | 3,77 | -0,26% | 113.630,00 |
| 14.12.2020 | 3,85 | 3,85 | 3,78 | 3,78 | -2,07% | 621.084,00 |
| 11.12.2020 | 3,73 | 3,89 | 3,73 | 3,86 | 1,85% | 477.963,00 |
| 10.12.2020 | 3,79 | 3,90 | 3,74 | 3,79 | 0,00% | 104.887,00 |
| 09.12.2020 | 3,83 | 3,88 | 3,78 | 3,79 | -0,52% | 191.847,00 |
| 08.12.2020 | 3,81 | 3,92 | 3,78 | 3,81 | 0,00% | 119.792,00 |
| 07.12.2020 | 3,82 | 3,96 | 3,80 | 3,81 | -0,26% | 215.978,00 |
| 04.12.2020 | 4,00 | 4,00 | 3,75 | 3,82 | -3,78% | 193.615,00 |
| 03.12.2020 | 3,82 | 4,01 | 3,78 | 3,97 | 3,39% | 557.408,00 |
| 02.12.2020 | 3,97 | 4,03 | 3,80 | 3,84 | -4,71% | 312.649,00 |
| 01.12.2020 | 4,05 | 4,05 | 3,80 | 4,03 | -0,49% | 564.894,00 |
| 30.11.2020 | 3,79 | 4,05 | 3,72 | 4,05 | 6,58% | 661.398,00 |
| 27.11.2020 | 3,94 | 3,99 | 3,75 | 3,80 | -5,00% | 180.288,00 |
| 25.11.2020 | 3,87 | 4,06 | 3,63 | 4,00 | 0,00% | 941.676,00 |
| 24.11.2020 | 4,00 | 4,08 | 3,94 | 4,00 | 1,27% | 298.276,00 |
| 23.11.2020 | 4,25 | 4,25 | 3,90 | 3,95 | -7,06% | 445.131,00 |
| 20.11.2020 | 4,13 | 4,28 | 4,13 | 4,25 | 3,16% | 241.521,00 |