3,120$
-86,87%
Echtzeit-Aktienkurs Gaotu Techedu Inc.(ADR)
Bid:
Ask:
Aktienkurse zur Gaotu Techedu Inc.(ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,07 | 3,21 | 3,07 | 3,12 | -86,87% | 119.796,00 |
| 14.10.2025 | 23,40 | 24,68 | 22,17 | 23,76 | -5,13% | 96.172,00 |
| 13.10.2025 | 24,59 | 25,63 | 24,25 | 25,05 | 6,68% | 43.977,00 |
| 10.10.2025 | 24,88 | 25,29 | 23,44 | 23,48 | -3,78% | 26.055,00 |
| 09.10.2025 | 24,29 | 24,40 | 23,98 | 24,40 | 0,47% | 9.921,00 |
| 08.10.2025 | 25,06 | 25,06 | 24,10 | 24,29 | -2,69% | 12.053,00 |
| 07.10.2025 | 25,54 | 26,02 | 24,55 | 24,96 | -2,04% | 65.640,00 |
| 06.10.2025 | 25,69 | 25,72 | 24,78 | 25,48 | 689,92% | 46.063,00 |
| 03.10.2025 | 3,32 | 3,32 | 3,21 | 3,23 | -86,82% | 158.515,00 |
| 02.10.2025 | 24,00 | 24,72 | 24,00 | 24,47 | -2,36% | 3.856,00 |
| 01.10.2025 | 25,10 | 25,18 | 24,70 | 25,06 | -1,71% | 4.061,00 |
| 30.09.2025 | 26,27 | 26,30 | 24,90 | 25,50 | -1,99% | 6.126,00 |
| 29.09.2025 | 25,84 | 26,01 | 25,84 | 26,01 | 0,32% | 609,00 |
| 26.09.2025 | 26,20 | 26,20 | 25,85 | 25,93 | 1,99% | 1.147,00 |
| 25.09.2025 | 24,85 | 25,51 | 24,68 | 25,43 | 0,36% | 7.823,00 |
| 24.09.2025 | 26,22 | 26,22 | 25,17 | 25,33 | -3,49% | 2.731,00 |
| 23.09.2025 | 27,38 | 27,38 | 26,08 | 26,25 | 0,35% | 2.324,00 |
| 22.09.2025 | 25,93 | 26,35 | 25,93 | 26,16 | 1,10% | 4.746,00 |
| 19.09.2025 | 25,91 | 26,23 | 25,74 | 25,88 | -0,95% | 4.234,00 |
| 18.09.2025 | 26,24 | 26,24 | 25,82 | 26,12 | 2,57% | 2.349,00 |
| 17.09.2025 | 25,51 | 25,61 | 25,05 | 25,47 | 1,98% | 2.192,00 |
| 16.09.2025 | 25,15 | 25,24 | 24,57 | 24,97 | 592,75% | 1.460,00 |
| 15.09.2025 | 3,64 | 3,64 | 3,53 | 3,61 | -2,70% | 204.392,00 |
| 12.09.2025 | 3,62 | 3,71 | 3,61 | 3,71 | 1,37% | 262.565,00 |
| 11.09.2025 | 3,57 | 3,68 | 3,57 | 3,66 | 2,96% | 325.650,00 |
| 10.09.2025 | 3,65 | 3,66 | 3,51 | 3,55 | -2,61% | 110.049,00 |
| 09.09.2025 | 3,60 | 3,69 | 3,59 | 3,65 | 1,25% | 182.803,00 |
| 08.09.2025 | 3,62 | 3,70 | 3,60 | 3,60 | 0,00% | 93.624,00 |
| 05.09.2025 | 3,70 | 3,73 | 3,60 | 3,60 | -1,91% | 132.452,00 |
| 04.09.2025 | 3,73 | 3,76 | 3,66 | 3,67 | -2,91% | 144.036,00 |
| 03.09.2025 | 3,76 | 3,82 | 3,76 | 3,78 | -0,13% | 216.592,00 |
| 02.09.2025 | 3,87 | 3,91 | 3,77 | 3,79 | -3,07% | 218.952,00 |
| 29.08.2025 | 3,95 | 4,11 | 3,89 | 3,91 | -1,88% | 322.642,00 |
| 28.08.2025 | 3,80 | 4,04 | 3,74 | 3,98 | 5,29% | 348.696,00 |
| 27.08.2025 | 3,56 | 3,91 | 3,56 | 3,78 | 3,85% | 259.594,00 |
| 26.08.2025 | 3,95 | 3,95 | 3,41 | 3,64 | -3,70% | 304.959,00 |
| 25.08.2025 | 3,81 | 3,98 | 3,73 | 3,78 | 2,44% | 191.815,00 |
| 22.08.2025 | 3,75 | 3,78 | 3,66 | 3,69 | -0,35% | 130.871,00 |
| 21.08.2025 | 3,66 | 3,72 | 3,63 | 3,70 | 2,01% | 87.106,00 |
| 20.08.2025 | 3,72 | 3,77 | 3,62 | 3,63 | -1,63% | 143.860,00 |
| 19.08.2025 | 3,80 | 3,83 | 3,68 | 3,69 | -2,77% | 113.414,00 |
| 18.08.2025 | 3,83 | 3,83 | 3,75 | 3,80 | -0,52% | 76.681,00 |
| 15.08.2025 | 3,80 | 3,84 | 3,77 | 3,82 | 1,87% | 104.444,00 |
| 14.08.2025 | 3,88 | 3,92 | 3,73 | 3,75 | -4,59% | 172.371,00 |
| 13.08.2025 | 3,83 | 3,93 | 3,79 | 3,93 | 3,43% | 195.351,00 |
| 12.08.2025 | 3,72 | 3,83 | 3,70 | 3,80 | 1,88% | 219.504,00 |
| 11.08.2025 | 3,65 | 3,80 | 3,63 | 3,73 | 1,64% | 78.998,00 |
| 08.08.2025 | 3,61 | 3,71 | 3,61 | 3,67 | 0,69% | 92.748,00 |
| 07.08.2025 | 3,60 | 3,71 | 3,60 | 3,64 | 0,69% | 105.225,00 |
| 06.08.2025 | 3,53 | 3,62 | 3,53 | 3,62 | 1,83% | 198.936,00 |
| 05.08.2025 | 3,57 | 3,61 | 3,55 | 3,55 | 0,57% | 96.714,00 |
| 04.08.2025 | 3,53 | 3,57 | 3,52 | 3,53 | 0,43% | 36.285,00 |
| 01.08.2025 | 3,49 | 3,52 | 3,47 | 3,52 | -0,28% | 83.753,00 |
| 31.07.2025 | 3,48 | 3,63 | 3,47 | 3,53 | 1,88% | 76.790,00 |
| 30.07.2025 | 3,60 | 3,64 | 3,45 | 3,46 | -4,55% | 79.118,00 |
| 29.07.2025 | 3,62 | 3,65 | 3,55 | 3,63 | -0,14% | 195.202,00 |
| 28.07.2025 | 3,60 | 3,66 | 3,56 | 3,63 | 1,26% | 47.651,00 |
| 25.07.2025 | 3,53 | 3,60 | 3,52 | 3,59 | -0,42% | 93.471,00 |
| 24.07.2025 | 3,71 | 3,71 | 3,60 | 3,60 | -3,61% | 200.753,00 |
| 23.07.2025 | 3,72 | 3,74 | 3,68 | 3,74 | 1,22% | 115.035,00 |
| 22.07.2025 | 3,72 | 3,79 | 3,65 | 3,69 | -1,86% | 111.799,00 |
| 21.07.2025 | 3,86 | 3,91 | 3,76 | 3,76 | -1,18% | 90.607,00 |
| 18.07.2025 | 3,87 | 3,91 | 3,80 | 3,81 | 1,20% | 184.191,00 |
| 17.07.2025 | 3,80 | 3,82 | 3,71 | 3,76 | -1,96% | 290.980,00 |
| 16.07.2025 | 3,97 | 3,97 | 3,81 | 3,84 | -3,88% | 239.654,00 |
| 15.07.2025 | 3,63 | 4,03 | 3,63 | 3,99 | 11,61% | 440.979,00 |
| 14.07.2025 | 3,57 | 3,61 | 3,57 | 3,58 | 0,56% | 56.913,00 |
| 11.07.2025 | 3,58 | 3,62 | 3,54 | 3,56 | -0,56% | 72.783,00 |
| 10.07.2025 | 3,64 | 3,64 | 3,57 | 3,58 | -2,05% | 87.668,00 |
| 09.07.2025 | 3,60 | 3,70 | 3,59 | 3,65 | 1,53% | 145.179,00 |
| 08.07.2025 | 3,51 | 3,64 | 3,46 | 3,60 | 4,35% | 189.827,00 |
| 07.07.2025 | 3,57 | 3,58 | 3,45 | 3,45 | -1,85% | 49.176,00 |
| 03.07.2025 | 3,53 | 3,57 | 3,51 | 3,51 | -1,68% | 87.581,00 |
| 02.07.2025 | 3,55 | 3,65 | 3,55 | 3,57 | -0,56% | 152.590,00 |
| 01.07.2025 | 3,61 | 3,62 | 3,56 | 3,59 | -0,42% | 185.170,00 |
| 30.06.2025 | 3,69 | 3,69 | 3,58 | 3,61 | -2,04% | 130.328,00 |
| 27.06.2025 | 3,67 | 3,68 | 3,63 | 3,68 | -1,74% | 125.975,00 |
| 26.06.2025 | 3,75 | 3,77 | 3,61 | 3,75 | -0,40% | 253.530,00 |
| 25.06.2025 | 3,75 | 3,84 | 3,73 | 3,76 | 0,53% | 184.089,00 |
| 24.06.2025 | 3,79 | 3,82 | 3,74 | 3,74 | 0,40% | 146.907,00 |
| 23.06.2025 | 3,81 | 3,81 | 3,62 | 3,73 | -0,93% | 203.038,00 |
| 20.06.2025 | 3,90 | 3,93 | 3,74 | 3,76 | -4,08% | 280.792,00 |
| 18.06.2025 | 3,91 | 3,97 | 3,90 | 3,92 | 0,38% | 196.655,00 |
| 17.06.2025 | 3,90 | 3,92 | 3,88 | 3,91 | 0,13% | 159.314,00 |
| 16.06.2025 | 3,95 | 3,95 | 3,90 | 3,90 | 0,26% | 92.348,00 |
| 13.06.2025 | 3,95 | 3,98 | 3,89 | 3,89 | -2,63% | 244.683,00 |
| 12.06.2025 | 3,98 | 4,05 | 3,98 | 4,00 | 0,00% | 266.735,00 |
| 11.06.2025 | 4,06 | 4,08 | 3,98 | 4,00 | -1,11% | 376.716,00 |
| 10.06.2025 | 4,04 | 4,04 | 4,00 | 4,04 | 0,00% | 112.774,00 |
| 09.06.2025 | 4,04 | 4,07 | 4,01 | 4,04 | 1,00% | 41.289,00 |
| 06.06.2025 | 3,99 | 4,02 | 3,98 | 4,00 | -0,37% | 123.395,00 |
| 05.06.2025 | 4,02 | 4,13 | 4,02 | 4,02 | -0,62% | 242.057,00 |
| 04.06.2025 | 3,85 | 4,08 | 3,85 | 4,04 | 5,90% | 339.052,00 |
| 03.06.2025 | 3,78 | 3,84 | 3,78 | 3,82 | 0,79% | 136.617,00 |
| 02.06.2025 | 3,82 | 3,87 | 3,76 | 3,79 | -0,66% | 171.826,00 |
| 30.05.2025 | 3,71 | 3,81 | 3,69 | 3,81 | -1,04% | 162.445,00 |
| 29.05.2025 | 3,65 | 3,89 | 3,64 | 3,85 | 7,54% | 237.936,00 |
| 28.05.2025 | 3,68 | 3,73 | 3,58 | 3,58 | -2,05% | 184.288,00 |
| 27.05.2025 | 3,68 | 3,73 | 3,61 | 3,66 | -2,01% | 223.369,00 |
| 23.05.2025 | 3,65 | 3,75 | 3,64 | 3,73 | -0,27% | 260.353,00 |